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 | 70.00 | 68.67 | -2.07 | -2.93% | 68.00 | 70.76 | 7717 | 5317.27 | 2.24% |
| 2024-05-10 | 72.31 | 70.74 | -1.06 | -1.48% | 69.38 | 72.58 | 8164 | 5736.51 | 2.37% |
| 2024-05-09 | 67.88 | 71.80 | 3.80 | 5.59% | 67.30 | 72.58 | 13214 | 9368.78 | 3.83% |
| 2024-05-08 | 69.92 | 68.00 | -2.97 | -4.18% | 67.77 | 70.00 | 11432 | 7824.38 | 3.32% |
| 2024-05-07 | 67.00 | 70.97 | 4.41 | 6.63% | 66.58 | 72.74 | 21392 | 14966.01 | 6.21% |
| 2024-05-06 | 67.49 | 66.56 | 0.15 | 0.23% | 65.29 | 67.49 | 10783 | 7142.05 | 3.13% |
| 2024-04-30 | 66.93 | 66.41 | 0.03 | 0.05% | 65.23 | 67.78 | 12924 | 8568.93 | 3.75% |
| 2024-04-29 | 65.00 | 66.38 | 1.34 | 2.06% | 63.76 | 68.25 | 17482 | 11572.15 | 5.07% |
| 2024-04-26 | 60.67 | 65.04 | 4.28 | 7.04% | 60.66 | 66.28 | 19017 | 12185.61 | 5.52% |
| 2024-04-25 | 61.30 | 60.76 | -0.80 | -1.30% | 59.89 | 61.30 | 6032 | 3645.06 | 1.75% |
| 2024-04-24 | 59.08 | 61.56 | 2.49 | 4.22% | 58.73 | 61.97 | 9703 | 5879.26 | 2.81% |
| 2024-04-23 | 57.97 | 59.07 | 0.44 | 0.75% | 57.91 | 59.67 | 6678 | 3925.85 | 1.94% |
| 2024-04-22 | 55.75 | 58.63 | 2.88 | 5.17% | 54.41 | 59.88 | 11551 | 6646.19 | 3.35% |
| 2024-04-19 | 55.12 | 55.75 | 0.34 | 0.61% | 54.57 | 55.97 | 5547 | 3064.35 | 1.61% |
| 2024-04-18 | 55.98 | 55.41 | -0.75 | -1.34% | 55.11 | 57.30 | 9471 | 5299.19 | 2.75% |
| 2024-04-17 | 52.68 | 56.16 | 3.16 | 5.96% | 52.68 | 57.57 | 15589 | 8689.35 | 4.52% |
| 2024-04-16 | 56.60 | 53.00 | -3.70 | -6.53% | 52.90 | 57.20 | 14575 | 7945.29 | 4.23% |
| 2024-04-15 | 57.80 | 56.70 | -1.32 | -2.28% | 54.28 | 58.99 | 12552 | 7022.39 | 3.57% |
| 2024-04-12 | 58.52 | 58.02 | -0.67 | -1.14% | 57.21 | 59.23 | 9562 | 5554.98 | 2.72% |
| 2024-04-11 | 60.50 | 58.69 | -2.11 | -3.47% | 58.68 | 61.60 | 9080 | 5461.95 | 2.58% |
| 2024-04-10 | 62.07 | 60.80 | -1.27 | -2.05% | 60.17 | 62.07 | 6438 | 3909.55 | 1.83% |
| 2024-04-09 | 61.06 | 62.07 | 0.44 | 0.71% | 60.06 | 62.35 | 8112 | 4952.86 | 2.31% |
| 2024-04-08 | 62.80 | 61.63 | -1.26 | -2.00% | 60.50 | 62.88 | 7488 | 4608.86 | 2.13% |
| 2024-04-03 | 64.62 | 62.89 | -2.11 | -3.25% | 62.30 | 65.50 | 10611 | 6703.62 | 3.02% |
| 2024-04-02 | 63.04 | 65.00 | 1.89 | 2.99% | 61.08 | 66.99 | 19988 | 12821.45 | 5.69% |
| 2024-04-01 | 60.10 | 63.11 | 3.00 | 4.99% | 60.10 | 63.96 | 15686 | 9857.49 | 4.46% |
| 2024-03-29 | 59.52 | 60.11 | 0.11 | 0.18% | 59.21 | 60.88 | 8063 | 4839.52 | 2.29% |
| 2024-03-28 | 59.57 | 60.00 | 0.00 | 0.00% | 59.18 | 61.33 | 14481 | 8700.79 | 4.12% |
| 2024-03-27 | 61.98 | 60.00 | -2.12 | -3.41% | 58.65 | 62.18 | 13838 | 8308.09 | 3.94% |
| 2024-03-26 | 63.60 | 62.12 | -2.05 | -3.19% | 60.60 | 64.89 | 18446 | 11496.70 | 5.25% |
| 2024-03-25 | 67.60 | 64.17 | -3.43 | -5.07% | 64.14 | 67.60 | 13603 | 8948.24 | 3.87% |
| 2024-03-22 | 69.04 | 67.60 | -2.10 | -3.01% | 67.10 | 69.57 | 16156 | 11012.76 | 4.60% |
| 2024-03-21 | 68.78 | 69.70 | 0.92 | 1.34% | 67.78 | 70.43 | 16325 | 11269.55 | 4.64% |
| 2024-03-20 | 66.12 | 68.78 | 1.96 | 2.93% | 66.12 | 69.50 | 22001 | 14904.98 | 6.26% |
| 2024-03-19 | 65.30 | 66.82 | 1.36 | 2.08% | 64.51 | 69.00 | 29003 | 19505.89 | 8.25% |
| 2024-03-18 | 63.75 | 65.46 | 1.64 | 2.57% | 63.45 | 65.80 | 29546 | 19124.14 | 8.41% |
| 2024-03-15 | 62.88 | 63.82 | 1.42 | 2.28% | 61.00 | 63.91 | 33619 | 21160.50 | 9.56% |
| 2024-03-14 | 65.00 | 62.40 | -4.90 | -7.28% | 61.68 | 65.20 | 50125 | 31717.37 | 14.26% |
| 2024-03-13 | 65.05 | 67.30 | -12.67 | -15.84% | 64.80 | 70.00 | 72797 | 48322.98 | 20.71% |
| 2024-03-12 | 80.87 | 79.97 | -0.63 | -0.78% | 78.55 | 82.58 | 16695 | 13444.72 | 4.75% |
| 2024-03-11 | 77.77 | 80.60 | 2.49 | 3.19% | 77.33 | 81.33 | 15255 | 12171.74 | 4.34% |
| 2024-03-08 | 79.20 | 78.11 | -1.68 | -2.11% | 77.55 | 80.85 | 11357 | 8942.68 | 3.23% |
| 2024-03-07 | 85.84 | 79.79 | -1.66 | -2.04% | 79.39 | 85.84 | 14776 | 12157.85 | 4.20% |
| 2024-03-06 | 79.63 | 81.45 | 1.82 | 2.29% | 78.19 | 83.50 | 12132 | 9828.42 | 3.45% |
| 2024-03-05 | 80.00 | 79.63 | -0.58 | -0.72% | 77.07 | 81.00 | 13501 | 10686.55 | 3.84% |
| 2024-03-04 | 77.60 | 80.21 | 4.42 | 5.83% | 73.50 | 83.10 | 26213 | 20668.67 | 7.46% |
| 2024-03-01 | 72.48 | 75.79 | 3.31 | 4.57% | 71.88 | 76.99 | 26397 | 19653.83 | 7.51% |
| 2024-02-29 | 68.00 | 72.48 | 2.51 | 3.59% | 68.00 | 72.86 | 19160 | 13511.47 | 5.45% |
| 2024-02-28 | 73.13 | 69.97 | -3.53 | -4.80% | 67.28 | 74.77 | 22079 | 15574.21 | 6.28% |
| 2024-02-27 | 68.98 | 73.50 | 3.84 | 5.51% | 67.70 | 73.50 | 15503 | 10979.05 | 4.41% |
| 2024-02-26 | 67.00 | 69.66 | 2.47 | 3.68% | 65.20 | 70.59 | 19340 | 13183.13 | 5.50% |
| 2024-02-23 | 64.07 | 67.19 | 3.42 | 5.36% | 63.38 | 67.71 | 16191 | 10554.68 | 4.61% |
| 2024-02-22 | 64.06 | 63.77 | -0.23 | -0.36% | 63.18 | 66.49 | 16649 | 10690.00 | 4.74% |
| 2024-02-21 | 62.01 | 64.00 | 1.16 | 1.85% | 61.20 | 65.70 | 11684 | 7503.27 | 3.32% |
| 2024-02-20 | 62.00 | 62.84 | 0.84 | 1.35% | 60.52 | 63.38 | 10459 | 6504.82 | 2.98% |
| 2024-02-19 | 65.76 | 62.00 | -1.65 | -2.59% | 60.52 | 65.76 | 13588 | 8438.30 | 3.87% |
| 2024-02-08 | 57.73 | 63.65 | 5.55 | 9.55% | 57.73 | 64.03 | 15432 | 9368.15 | 4.39% |
| 2024-02-07 | 59.65 | 58.10 | -1.10 | -1.86% | 55.00 | 63.00 | 20048 | 11937.91 | 5.70% |
| 2024-02-06 | 55.83 | 59.20 | 3.83 | 6.92% | 51.00 | 61.98 | 17474 | 9764.85 | 4.97% |
| 2024-02-05 | 62.00 | 55.37 | -4.49 | -7.50% | 50.65 | 62.00 | 14366 | 7946.07 | 4.09% |