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 | 63.03 | 61.15 | -2.62 | -4.11% | 60.50 | 63.03 | 18729 | 11482.37 | 10.09% |
| 2024-05-16 | 64.20 | 63.77 | -1.62 | -2.48% | 63.19 | 65.38 | 15794 | 10134.13 | 8.51% |
| 2024-05-15 | 68.38 | 65.39 | -1.30 | -1.95% | 65.21 | 72.00 | 18804 | 12788.48 | 10.13% |
| 2024-05-14 | 68.80 | 66.69 | -1.69 | -2.47% | 66.50 | 69.99 | 16944 | 11532.03 | 9.13% |
| 2024-05-13 | 66.13 | 68.38 | 2.72 | 4.14% | 65.70 | 71.07 | 27910 | 19155.80 | 15.04% |
| 2024-05-10 | 63.60 | 65.66 | 1.85 | 2.90% | 62.82 | 66.49 | 24661 | 16020.91 | 13.29% |
| 2024-05-09 | 59.86 | 63.81 | 4.01 | 6.71% | 59.86 | 66.79 | 23035 | 14890.49 | 12.41% |
| 2024-05-08 | 60.88 | 59.80 | -1.20 | -1.97% | 59.22 | 60.88 | 9094 | 5454.96 | 4.90% |
| 2024-05-07 | 59.40 | 61.00 | 1.38 | 2.31% | 59.13 | 61.22 | 14444 | 8734.25 | 7.78% |
| 2024-05-06 | 57.70 | 59.62 | 2.81 | 4.95% | 57.50 | 60.08 | 15741 | 9323.36 | 8.48% |
| 2024-04-30 | 58.86 | 56.81 | -2.04 | -3.47% | 56.69 | 59.70 | 14414 | 8282.15 | 7.77% |
| 2024-04-29 | 56.57 | 58.85 | 2.59 | 4.60% | 56.26 | 59.70 | 13083 | 7652.76 | 7.05% |
| 2024-04-26 | 56.05 | 56.26 | -0.26 | -0.46% | 55.60 | 57.25 | 9361 | 5288.48 | 5.04% |
| 2024-04-25 | 56.00 | 56.52 | 0.52 | 0.93% | 55.06 | 57.19 | 9467 | 5333.02 | 5.10% |
| 2024-04-24 | 57.50 | 56.00 | -0.85 | -1.50% | 54.32 | 57.77 | 14591 | 8084.38 | 7.86% |
| 2024-04-23 | 59.26 | 56.85 | -3.00 | -5.01% | 56.50 | 60.78 | 16984 | 9800.96 | 9.15% |
| 2024-04-22 | 56.22 | 59.85 | -9.40 | -13.57% | 56.00 | 65.80 | 26382 | 15927.91 | 14.21% |
| 2024-04-19 | 70.48 | 69.25 | -2.24 | -3.13% | 69.00 | 71.38 | 9838 | 6877.83 | 5.30% |
| 2024-04-18 | 71.89 | 71.49 | -0.72 | -1.00% | 70.56 | 72.40 | 7013 | 5025.08 | 3.78% |
| 2024-04-17 | 69.64 | 72.21 | 2.23 | 3.19% | 69.64 | 72.77 | 8067 | 5798.56 | 4.35% |
| 2024-04-16 | 72.61 | 69.98 | -3.37 | -4.59% | 68.60 | 72.61 | 15030 | 10514.85 | 8.10% |
| 2024-04-15 | 72.18 | 73.35 | 1.16 | 1.61% | 72.18 | 75.51 | 13601 | 10062.76 | 7.33% |
| 2024-04-12 | 74.43 | 72.19 | -2.24 | -3.01% | 71.60 | 74.43 | 13008 | 9438.65 | 7.01% |
| 2024-04-11 | 73.25 | 74.43 | 1.35 | 1.85% | 72.50 | 76.13 | 11916 | 8866.35 | 6.42% |
| 2024-04-10 | 75.66 | 73.08 | -2.61 | -3.45% | 73.00 | 75.66 | 10734 | 7910.67 | 5.78% |
| 2024-04-09 | 74.49 | 75.69 | 0.90 | 1.20% | 74.40 | 76.28 | 8321 | 6293.29 | 4.48% |
| 2024-04-08 | 78.03 | 74.79 | -3.87 | -4.92% | 74.00 | 78.15 | 14832 | 11157.34 | 7.99% |
| 2024-04-03 | 79.00 | 78.66 | -0.59 | -0.74% | 78.07 | 80.59 | 17151 | 13612.08 | 9.24% |
| 2024-04-02 | 80.70 | 79.25 | -2.36 | -2.89% | 78.82 | 80.75 | 22400 | 17798.71 | 12.07% |
| 2024-04-01 | 78.80 | 81.61 | 3.25 | 4.15% | 77.08 | 82.14 | 27984 | 22449.96 | 15.08% |
| 2024-03-29 | 76.87 | 78.36 | 1.54 | 2.00% | 76.01 | 79.60 | 19906 | 15613.35 | 10.73% |
| 2024-03-28 | 74.50 | 76.82 | 2.69 | 3.63% | 74.50 | 78.79 | 19810 | 15242.53 | 10.67% |
| 2024-03-27 | 78.20 | 74.13 | -4.17 | -5.33% | 74.11 | 78.20 | 17590 | 13390.38 | 9.48% |
| 2024-03-26 | 72.21 | 78.30 | 5.78 | 7.97% | 72.06 | 78.77 | 28178 | 21225.64 | 15.18% |
| 2024-03-25 | 74.90 | 72.52 | -2.46 | -3.28% | 72.50 | 75.80 | 13355 | 9857.84 | 7.20% |
| 2024-03-22 | 77.00 | 74.98 | -2.18 | -2.83% | 74.68 | 77.31 | 13676 | 10323.78 | 7.37% |
| 2024-03-21 | 78.37 | 77.16 | -1.22 | -1.56% | 75.82 | 78.40 | 14512 | 11202.85 | 7.82% |
| 2024-03-20 | 77.84 | 78.38 | 0.16 | 0.20% | 76.83 | 79.35 | 14438 | 11263.68 | 7.78% |
| 2024-03-19 | 79.92 | 78.22 | -1.98 | -2.47% | 78.22 | 80.86 | 18968 | 15032.88 | 10.22% |
| 2024-03-18 | 79.62 | 80.20 | 1.20 | 1.52% | 78.88 | 80.46 | 20306 | 16207.70 | 10.94% |
| 2024-03-15 | 79.05 | 79.00 | -0.36 | -0.45% | 77.63 | 79.79 | 18546 | 14582.86 | 9.99% |
| 2024-03-14 | 81.20 | 79.36 | -1.50 | -1.86% | 78.30 | 82.80 | 22765 | 18295.10 | 12.27% |
| 2024-03-13 | 81.18 | 80.86 | -1.02 | -1.25% | 80.35 | 82.40 | 18978 | 15409.50 | 10.23% |
| 2024-03-12 | 83.01 | 81.88 | -1.97 | -2.35% | 81.60 | 84.70 | 35003 | 29001.76 | 18.86% |
| 2024-03-11 | 80.50 | 83.85 | 6.05 | 7.78% | 78.99 | 86.89 | 54039 | 44661.23 | 29.12% |
| 2024-03-08 | 72.85 | 77.80 | 4.92 | 6.75% | 72.85 | 78.80 | 37472 | 28747.29 | 20.19% |
| 2024-03-07 | 76.77 | 72.88 | -4.72 | -6.08% | 72.88 | 78.47 | 25920 | 19497.98 | 13.97% |
| 2024-03-06 | 74.06 | 77.60 | 3.55 | 4.79% | 73.84 | 79.50 | 30751 | 23719.65 | 16.57% |
| 2024-03-05 | 75.80 | 74.05 | -1.98 | -2.60% | 72.55 | 75.88 | 23002 | 16985.64 | 12.39% |
| 2024-03-04 | 78.70 | 76.03 | -2.53 | -3.22% | 75.30 | 79.50 | 23899 | 18406.19 | 12.88% |
| 2024-03-01 | 80.00 | 78.56 | -1.44 | -1.80% | 77.87 | 80.09 | 22054 | 17347.94 | 11.88% |
| 2024-02-29 | 77.00 | 80.00 | 1.44 | 1.83% | 76.00 | 80.80 | 28130 | 22073.69 | 15.16% |
| 2024-02-28 | 83.00 | 78.56 | -3.83 | -4.65% | 78.45 | 87.00 | 42955 | 35850.23 | 23.14% |
| 2024-02-27 | 78.88 | 82.39 | 2.47 | 3.09% | 78.12 | 82.76 | 23797 | 19291.20 | 12.82% |
| 2024-02-26 | 80.71 | 79.92 | -1.06 | -1.31% | 77.40 | 80.76 | 23324 | 18415.27 | 12.57% |
| 2024-02-23 | 80.35 | 80.98 | 0.63 | 0.78% | 79.00 | 83.93 | 26342 | 21417.69 | 14.19% |
| 2024-02-22 | 79.07 | 80.35 | 0.47 | 0.59% | 79.01 | 83.50 | 25910 | 20942.73 | 13.96% |
| 2024-02-21 | 75.30 | 79.88 | 4.43 | 5.87% | 74.01 | 82.88 | 33157 | 26368.88 | 17.87% |
| 2024-02-20 | 76.98 | 75.45 | -1.44 | -1.87% | 73.02 | 77.48 | 23956 | 17844.61 | 12.91% |
| 2024-02-19 | 77.88 | 76.89 | -1.33 | -1.70% | 75.50 | 77.88 | 22757 | 17427.09 | 12.26% |