致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 62.03 | 62.20 | -1.09 | -1.72% | 61.53 | 63.68 | 9981 | 6234.85 | 0.96% |
| 2024-05-10 | 65.40 | 63.29 | -2.11 | -3.23% | 63.29 | 65.58 | 8568 | 5471.21 | 0.83% |
| 2024-05-09 | 64.87 | 65.40 | 0.40 | 0.62% | 64.87 | 66.23 | 9094 | 5949.75 | 0.88% |
| 2024-05-08 | 66.18 | 65.00 | -1.18 | -1.78% | 64.22 | 66.21 | 13544 | 8815.75 | 1.30% |
| 2024-05-07 | 66.21 | 66.18 | -0.44 | -0.66% | 65.68 | 66.89 | 11356 | 7516.32 | 1.09% |
| 2024-05-06 | 67.08 | 66.62 | 0.97 | 1.48% | 65.60 | 67.99 | 18379 | 12278.67 | 1.77% |
| 2024-04-30 | 66.62 | 65.65 | -1.80 | -2.67% | 65.31 | 67.19 | 11246 | 7417.84 | 1.08% |
| 2024-04-29 | 63.50 | 67.45 | 4.44 | 7.05% | 62.48 | 68.00 | 27581 | 18070.31 | 2.66% |
| 2024-04-26 | 61.00 | 63.01 | 2.51 | 4.15% | 60.84 | 63.96 | 19052 | 11899.79 | 1.83% |
| 2024-04-25 | 58.47 | 60.50 | 2.15 | 3.68% | 57.59 | 61.98 | 23051 | 13870.39 | 2.22% |
| 2024-04-24 | 58.13 | 58.35 | 2.38 | 4.25% | 56.52 | 59.00 | 25628 | 14796.02 | 2.47% |
| 2024-04-23 | 55.98 | 55.97 | 0.98 | 1.78% | 54.50 | 57.01 | 15235 | 8472.13 | 1.47% |
| 2024-04-22 | 52.15 | 54.99 | 2.02 | 3.81% | 51.16 | 55.48 | 21369 | 11518.57 | 2.06% |
| 2024-04-19 | 54.50 | 52.97 | -2.08 | -3.78% | 52.51 | 54.66 | 18439 | 9813.93 | 1.78% |
| 2024-04-18 | 55.80 | 55.05 | -0.80 | -1.43% | 53.17 | 56.45 | 16077 | 8840.33 | 1.55% |
| 2024-04-17 | 55.30 | 55.85 | 1.60 | 2.95% | 54.30 | 57.18 | 22320 | 12502.68 | 2.15% |
| 2024-04-16 | 56.74 | 54.25 | -2.67 | -4.69% | 54.00 | 56.74 | 23155 | 12698.99 | 2.23% |
| 2024-04-15 | 59.10 | 56.92 | -1.70 | -2.90% | 56.39 | 59.70 | 17837 | 10247.49 | 1.72% |
| 2024-04-12 | 58.70 | 58.62 | -0.01 | -0.02% | 58.40 | 59.70 | 12277 | 7234.60 | 1.18% |
| 2024-04-11 | 60.00 | 58.63 | -1.09 | -1.83% | 58.50 | 60.38 | 8934 | 5302.43 | 0.86% |
| 2024-04-10 | 61.50 | 59.72 | -2.03 | -3.29% | 59.09 | 62.24 | 8483 | 5102.38 | 0.82% |
| 2024-04-09 | 60.41 | 61.75 | 1.23 | 2.03% | 59.72 | 62.18 | 9562 | 5836.35 | 0.92% |
| 2024-04-08 | 62.70 | 60.52 | -2.28 | -3.63% | 60.46 | 62.70 | 11033 | 6783.46 | 1.06% |
| 2024-04-03 | 63.80 | 62.80 | -1.02 | -1.60% | 61.69 | 64.60 | 13513 | 8507.48 | 1.30% |
| 2024-04-02 | 64.35 | 63.82 | -0.62 | -0.96% | 63.38 | 65.16 | 10870 | 6961.86 | 1.05% |
| 2024-04-01 | 66.09 | 64.44 | -1.26 | -1.92% | 64.00 | 66.75 | 17784 | 11534.03 | 1.71% |
| 2024-03-29 | 65.12 | 65.70 | 0.66 | 1.01% | 63.13 | 66.18 | 16427 | 10622.93 | 2.05% |
| 2024-03-28 | 65.28 | 65.04 | -0.24 | -0.37% | 64.64 | 67.10 | 16993 | 11193.29 | 2.12% |
| 2024-03-27 | 68.83 | 65.28 | -3.58 | -5.20% | 65.28 | 68.99 | 18124 | 12100.41 | 2.26% |
| 2024-03-26 | 71.46 | 68.86 | -2.92 | -4.07% | 68.00 | 72.48 | 21615 | 14986.34 | 2.69% |
| 2024-03-25 | 73.98 | 71.78 | -2.79 | -3.74% | 70.00 | 75.40 | 19156 | 13933.54 | 2.39% |
| 2024-03-22 | 71.53 | 74.57 | 2.98 | 4.16% | 70.59 | 76.50 | 26477 | 19761.05 | 3.30% |
| 2024-03-21 | 70.40 | 71.59 | 1.19 | 1.69% | 70.40 | 72.85 | 12539 | 8975.05 | 1.56% |
| 2024-03-20 | 69.72 | 70.40 | 0.70 | 1.00% | 69.60 | 72.50 | 12157 | 8588.17 | 1.52% |
| 2024-03-19 | 70.48 | 69.70 | -1.07 | -1.51% | 69.60 | 70.76 | 8248 | 5779.83 | 1.03% |
| 2024-03-18 | 68.64 | 70.77 | 2.69 | 3.95% | 67.65 | 70.99 | 12933 | 8977.44 | 1.61% |
| 2024-03-15 | 68.57 | 68.08 | -0.47 | -0.69% | 66.35 | 68.57 | 13778 | 9281.18 | 1.72% |
| 2024-03-14 | 70.25 | 68.55 | -1.70 | -2.42% | 67.18 | 70.25 | 15890 | 10899.53 | 1.98% |
| 2024-03-13 | 71.88 | 70.25 | -1.60 | -2.23% | 70.12 | 72.59 | 13600 | 9669.87 | 1.70% |
| 2024-03-12 | 72.66 | 71.85 | -1.18 | -1.62% | 71.21 | 74.18 | 10571 | 7646.47 | 1.32% |
| 2024-03-11 | 69.20 | 73.03 | 3.83 | 5.53% | 67.55 | 73.99 | 21936 | 15691.36 | 2.73% |
| 2024-03-08 | 68.20 | 69.20 | 0.98 | 1.44% | 67.47 | 70.48 | 10287 | 7097.26 | 1.28% |
| 2024-03-07 | 69.99 | 68.22 | -1.36 | -1.95% | 68.08 | 71.69 | 9323 | 6487.42 | 1.16% |
| 2024-03-06 | 69.63 | 69.58 | -1.13 | -1.60% | 68.38 | 71.35 | 13445 | 9358.17 | 1.68% |
| 2024-03-05 | 70.89 | 70.71 | -1.18 | -1.64% | 68.80 | 73.40 | 20750 | 14654.15 | 2.59% |
| 2024-03-04 | 70.70 | 71.89 | 1.88 | 2.69% | 69.56 | 73.50 | 17298 | 12388.03 | 2.16% |
| 2024-03-01 | 70.99 | 70.01 | -0.27 | -0.38% | 69.02 | 71.49 | 19721 | 13806.59 | 2.46% |
| 2024-02-29 | 65.05 | 70.28 | 4.38 | 6.65% | 65.05 | 70.80 | 25829 | 17846.27 | 3.22% |
| 2024-02-28 | 67.50 | 65.90 | -2.28 | -3.34% | 65.65 | 71.44 | 28792 | 19650.95 | 3.59% |
| 2024-02-27 | 64.00 | 68.18 | 3.60 | 5.57% | 64.00 | 68.45 | 22126 | 14758.04 | 2.76% |
| 2024-02-26 | 65.01 | 64.58 | 2.58 | 4.16% | 61.10 | 67.31 | 26379 | 16908.45 | 3.29% |
| 2024-02-23 | 61.00 | 62.00 | 1.70 | 2.82% | 59.20 | 62.32 | 16863 | 10213.71 | 2.10% |
| 2024-02-22 | 58.20 | 60.30 | 1.81 | 3.09% | 58.20 | 61.06 | 16195 | 9673.73 | 2.02% |
| 2024-02-21 | 57.94 | 58.49 | -0.01 | -0.02% | 57.61 | 60.28 | 17675 | 10484.96 | 2.20% |
| 2024-02-20 | 59.37 | 58.50 | -0.87 | -1.47% | 57.66 | 60.43 | 15434 | 9024.20 | 1.92% |
| 2024-02-19 | 58.90 | 59.37 | 1.36 | 2.34% | 57.01 | 60.44 | 18460 | 10848.68 | 2.30% |
| 2024-02-08 | 54.73 | 58.01 | 4.01 | 7.43% | 53.65 | 58.53 | 28808 | 16198.18 | 3.59% |
| 2024-02-07 | 51.32 | 54.00 | 1.91 | 3.67% | 50.71 | 56.20 | 31868 | 17184.38 | 3.97% |
| 2024-02-06 | 48.03 | 52.09 | 2.79 | 5.66% | 45.00 | 53.99 | 33852 | 16721.88 | 4.22% |
| 2024-02-05 | 51.75 | 49.30 | -2.99 | -5.72% | 45.50 | 51.80 | 45974 | 22146.04 | 5.73% |