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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 59.57 | 61.67 | 2.16 | 3.63% | 59.21 | 61.97 | 2437 | 1487.20 | 2.41% |
| 2024-05-16 | 59.59 | 59.51 | 0.86 | 1.47% | 59.20 | 60.05 | 1406 | 839.63 | 1.39% |
| 2024-05-15 | 59.49 | 58.65 | -0.76 | -1.28% | 58.20 | 60.30 | 1426 | 845.08 | 1.41% |
| 2024-05-14 | 59.00 | 59.41 | 0.17 | 0.29% | 59.00 | 60.40 | 1034 | 616.69 | 1.02% |
| 2024-05-13 | 60.11 | 59.24 | -1.26 | -2.08% | 58.36 | 60.25 | 1713 | 1015.84 | 1.70% |
| 2024-05-10 | 64.18 | 60.50 | -3.51 | -5.48% | 60.14 | 64.18 | 6267 | 3852.11 | 6.21% |
| 2024-05-09 | 63.26 | 64.01 | 1.02 | 1.62% | 62.85 | 64.14 | 1607 | 1025.84 | 1.59% |
| 2024-05-08 | 63.31 | 62.99 | -0.71 | -1.11% | 62.73 | 63.89 | 1299 | 822.34 | 1.29% |
| 2024-05-07 | 63.05 | 63.70 | 0.31 | 0.49% | 63.05 | 64.10 | 1402 | 893.17 | 1.39% |
| 2024-05-06 | 62.90 | 63.39 | 0.86 | 1.38% | 62.90 | 64.38 | 1691 | 1076.14 | 1.68% |
| 2024-04-30 | 62.80 | 62.53 | -0.82 | -1.29% | 62.16 | 63.78 | 1882 | 1177.99 | 1.86% |
| 2024-04-29 | 61.40 | 63.35 | 1.03 | 1.65% | 61.30 | 63.48 | 3034 | 1906.04 | 3.01% |
| 2024-04-26 | 61.30 | 62.32 | 0.52 | 0.84% | 61.30 | 63.15 | 2980 | 1863.36 | 2.95% |
| 2024-04-25 | 60.01 | 61.80 | 1.42 | 2.35% | 59.81 | 62.79 | 3361 | 2072.51 | 3.33% |
| 2024-04-24 | 59.10 | 60.38 | 1.12 | 1.89% | 59.10 | 60.83 | 2590 | 1555.47 | 2.57% |
| 2024-04-23 | 58.60 | 59.26 | 0.27 | 0.46% | 58.33 | 59.75 | 1591 | 942.52 | 1.58% |
| 2024-04-22 | 58.88 | 58.99 | 0.89 | 1.53% | 57.51 | 59.57 | 1260 | 741.91 | 1.25% |
| 2024-04-19 | 58.57 | 58.10 | -0.91 | -1.54% | 57.83 | 58.99 | 1388 | 810.28 | 1.38% |
| 2024-04-18 | 59.20 | 59.01 | -0.18 | -0.30% | 58.33 | 59.65 | 2283 | 1348.97 | 2.26% |
| 2024-04-17 | 57.00 | 59.19 | 2.96 | 5.26% | 57.00 | 59.27 | 3011 | 1770.74 | 2.98% |
| 2024-04-16 | 58.59 | 56.23 | -2.70 | -4.58% | 56.18 | 58.59 | 2680 | 1532.25 | 2.66% |
| 2024-04-15 | 60.10 | 58.93 | -1.17 | -1.95% | 58.06 | 60.79 | 3426 | 2018.76 | 3.39% |
| 2024-04-12 | 61.48 | 60.10 | -0.88 | -1.44% | 60.05 | 61.48 | 2148 | 1306.28 | 2.13% |
| 2024-04-11 | 61.49 | 60.98 | -0.94 | -1.52% | 60.30 | 61.98 | 2707 | 1659.71 | 2.68% |
| 2024-04-10 | 64.51 | 61.92 | -2.58 | -4.00% | 61.32 | 64.51 | 6145 | 3820.70 | 6.09% |
| 2024-04-09 | 64.49 | 64.50 | 0.57 | 0.89% | 63.93 | 64.78 | 990 | 636.75 | 1.04% |
| 2024-04-08 | 66.66 | 63.93 | -2.73 | -4.10% | 63.79 | 66.66 | 2839 | 1839.82 | 2.99% |
| 2024-04-03 | 66.39 | 66.66 | 0.27 | 0.41% | 65.66 | 68.11 | 3071 | 2054.95 | 3.24% |
| 2024-04-02 | 67.00 | 66.39 | -0.66 | -0.98% | 65.88 | 67.34 | 2453 | 1630.28 | 2.59% |
| 2024-04-01 | 66.99 | 67.05 | 1.36 | 2.07% | 66.44 | 67.66 | 3316 | 2219.59 | 3.50% |
| 2024-03-29 | 64.31 | 65.69 | 1.39 | 2.16% | 63.52 | 65.78 | 2230 | 1442.78 | 2.35% |
| 2024-03-28 | 63.30 | 64.30 | 0.99 | 1.56% | 63.05 | 65.54 | 2013 | 1294.94 | 2.13% |
| 2024-03-27 | 66.12 | 63.31 | -2.46 | -3.74% | 62.00 | 66.13 | 2022 | 1301.81 | 2.14% |
| 2024-03-26 | 66.00 | 65.77 | -0.23 | -0.35% | 64.80 | 67.09 | 1781 | 1170.20 | 1.88% |
| 2024-03-25 | 67.98 | 66.00 | -2.01 | -2.96% | 65.90 | 68.25 | 2211 | 1485.21 | 2.34% |
| 2024-03-22 | 69.45 | 68.01 | -1.49 | -2.14% | 67.80 | 69.68 | 2893 | 1982.08 | 3.05% |
| 2024-03-21 | 71.16 | 69.50 | -1.53 | -2.15% | 68.70 | 71.47 | 4942 | 3442.33 | 5.22% |
| 2024-03-20 | 69.90 | 71.03 | 1.63 | 2.35% | 69.19 | 71.15 | 3533 | 2488.89 | 3.73% |
| 2024-03-19 | 69.80 | 69.40 | -0.69 | -0.98% | 69.40 | 70.50 | 2326 | 1625.03 | 2.46% |
| 2024-03-18 | 68.68 | 70.09 | 1.67 | 2.44% | 68.51 | 70.09 | 3446 | 2390.42 | 3.64% |
| 2024-03-15 | 68.15 | 68.42 | 0.27 | 0.40% | 67.20 | 68.58 | 2523 | 1712.42 | 2.66% |
| 2024-03-14 | 70.00 | 68.15 | -1.98 | -2.82% | 67.71 | 70.00 | 3860 | 2651.72 | 4.08% |
| 2024-03-13 | 68.10 | 70.13 | 2.03 | 2.98% | 67.54 | 70.77 | 6004 | 4174.24 | 6.34% |
| 2024-03-12 | 66.60 | 68.10 | 1.41 | 2.11% | 66.31 | 68.24 | 3694 | 2494.16 | 3.90% |
| 2024-03-11 | 65.47 | 66.69 | 1.22 | 1.86% | 64.89 | 66.86 | 2942 | 1938.18 | 3.11% |
| 2024-03-08 | 65.00 | 65.47 | 0.27 | 0.41% | 64.66 | 65.91 | 2380 | 1552.83 | 2.51% |
| 2024-03-07 | 66.50 | 65.20 | -1.28 | -1.93% | 64.88 | 67.44 | 2490 | 1651.04 | 2.63% |
| 2024-03-06 | 65.58 | 66.48 | -0.40 | -0.60% | 65.01 | 67.46 | 4838 | 3199.00 | 5.11% |
| 2024-03-05 | 67.85 | 66.88 | -2.44 | -3.52% | 66.58 | 68.70 | 5101 | 3441.78 | 5.39% |
| 2024-03-04 | 66.58 | 69.32 | 2.64 | 3.96% | 63.88 | 69.38 | 7704 | 5138.89 | 8.14% |
| 2024-03-01 | 64.78 | 66.68 | 2.63 | 4.11% | 64.20 | 67.55 | 5800 | 3831.91 | 6.12% |
| 2024-02-29 | 61.15 | 64.05 | 2.52 | 4.10% | 61.15 | 64.38 | 4986 | 3149.02 | 5.27% |
| 2024-02-28 | 69.15 | 61.53 | -7.62 | -11.02% | 61.00 | 70.80 | 6910 | 4557.72 | 7.30% |
| 2024-02-27 | 66.08 | 69.15 | 1.81 | 2.69% | 66.00 | 69.37 | 2849 | 1945.97 | 3.01% |
| 2024-02-26 | 66.00 | 67.34 | 0.24 | 0.36% | 65.74 | 68.70 | 3623 | 2424.20 | 3.83% |
| 2024-02-23 | 65.80 | 67.10 | 1.12 | 1.70% | 65.60 | 67.43 | 2234 | 1483.93 | 2.36% |
| 2024-02-22 | 65.50 | 65.98 | 0.31 | 0.47% | 65.00 | 66.20 | 2707 | 1775.25 | 2.86% |
| 2024-02-21 | 62.51 | 65.67 | 2.56 | 4.06% | 62.38 | 66.56 | 5198 | 3362.41 | 5.49% |
| 2024-02-20 | 63.50 | 63.11 | -0.59 | -0.93% | 62.00 | 63.50 | 2233 | 1401.10 | 2.36% |
| 2024-02-19 | 61.58 | 63.70 | 2.19 | 3.56% | 61.00 | 64.68 | 4911 | 3099.00 | 5.19% |