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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 67.23 | 65.20 | -2.63 | -3.88% | 64.83 | 67.89 | 20408 | 13479.11 | 4.95% |
| 2024-05-07 | 69.80 | 67.83 | -0.03 | -0.04% | 67.50 | 71.90 | 25888 | 18137.20 | 6.28% |
| 2024-05-06 | 68.00 | 67.86 | 1.53 | 2.31% | 67.68 | 69.20 | 18066 | 12361.94 | 4.38% |
| 2024-04-30 | 67.20 | 66.33 | -0.47 | -0.70% | 65.20 | 68.49 | 22960 | 15340.37 | 5.57% |
| 2024-04-29 | 65.56 | 66.80 | 1.91 | 2.94% | 65.56 | 68.68 | 24216 | 16262.88 | 5.87% |
| 2024-04-26 | 62.50 | 64.89 | 2.89 | 4.66% | 62.50 | 65.88 | 23959 | 15413.64 | 5.81% |
| 2024-04-25 | 59.99 | 62.00 | 1.54 | 2.55% | 59.60 | 63.55 | 25463 | 15793.11 | 6.17% |
| 2024-04-24 | 59.00 | 60.46 | 2.92 | 5.07% | 57.97 | 61.22 | 20299 | 12198.13 | 4.92% |
| 2024-04-23 | 56.60 | 57.54 | 1.05 | 1.86% | 56.60 | 58.58 | 11240 | 6504.81 | 2.72% |
| 2024-04-22 | 54.77 | 56.49 | -0.52 | -0.91% | 53.77 | 56.99 | 10728 | 5971.07 | 2.60% |
| 2024-04-19 | 58.50 | 57.01 | -1.49 | -2.55% | 56.02 | 58.50 | 10988 | 6269.84 | 2.66% |
| 2024-04-18 | 59.80 | 58.50 | -1.87 | -3.10% | 57.89 | 60.47 | 16399 | 9688.32 | 3.98% |
| 2024-04-17 | 56.44 | 60.37 | 5.89 | 10.81% | 56.44 | 60.55 | 20382 | 12062.89 | 4.94% |
| 2024-04-16 | 61.02 | 54.48 | -7.55 | -12.17% | 54.44 | 61.20 | 23873 | 13548.79 | 5.68% |
| 2024-04-15 | 65.75 | 62.03 | -4.37 | -6.58% | 60.81 | 66.89 | 24639 | 15564.24 | 5.87% |
| 2024-04-12 | 66.93 | 66.40 | -1.10 | -1.63% | 66.02 | 69.45 | 18536 | 12571.68 | 4.41% |
| 2024-04-11 | 63.01 | 67.50 | 3.77 | 5.92% | 63.01 | 69.61 | 29672 | 19947.99 | 7.07% |
| 2024-04-10 | 65.91 | 63.73 | -2.16 | -3.28% | 63.10 | 66.38 | 15118 | 9730.74 | 3.60% |
| 2024-04-09 | 67.50 | 65.89 | -1.59 | -2.36% | 65.01 | 68.49 | 18271 | 12099.20 | 4.35% |
| 2024-04-08 | 70.90 | 67.48 | -4.02 | -5.62% | 67.48 | 70.90 | 19632 | 13488.91 | 4.67% |
| 2024-04-03 | 75.00 | 71.50 | -4.50 | -5.92% | 70.18 | 75.00 | 24189 | 17591.08 | 5.76% |
| 2024-04-02 | 73.70 | 76.00 | 1.99 | 2.69% | 71.48 | 78.49 | 38502 | 28697.40 | 9.17% |
| 2024-04-01 | 72.63 | 74.01 | 1.38 | 1.90% | 72.15 | 74.30 | 23163 | 17021.54 | 5.52% |
| 2024-03-29 | 73.93 | 72.63 | -1.77 | -2.38% | 71.29 | 73.93 | 26594 | 19290.98 | 6.33% |
| 2024-03-28 | 70.68 | 74.40 | 3.29 | 4.63% | 70.01 | 76.03 | 46828 | 34274.79 | 11.15% |
| 2024-03-27 | 75.70 | 71.11 | -4.51 | -5.96% | 70.77 | 75.93 | 31452 | 22951.80 | 7.49% |
| 2024-03-26 | 80.88 | 75.62 | -5.57 | -6.86% | 74.74 | 82.53 | 47389 | 36925.62 | 11.28% |
| 2024-03-25 | 88.68 | 81.19 | -11.52 | -12.43% | 80.10 | 88.84 | 61727 | 51855.06 | 14.70% |
| 2024-03-22 | 88.74 | 92.71 | 2.81 | 3.13% | 87.02 | 99.60 | 89259 | 82022.89 | 21.25% |
| 2024-03-21 | 91.00 | 89.90 | 4.69 | 5.50% | 89.85 | 99.86 | 107727 | 100816.38 | 25.65% |
| 2024-03-20 | 71.63 | 85.21 | 14.20 | 20.00% | 71.63 | 85.21 | 73006 | 58192.96 | 17.38% |
| 2024-03-19 | 70.80 | 71.01 | -0.98 | -1.36% | 70.77 | 75.99 | 31366 | 23038.45 | 7.47% |
| 2024-03-18 | 71.00 | 71.99 | -0.86 | -1.18% | 69.50 | 72.15 | 31009 | 21956.79 | 7.38% |
| 2024-03-15 | 69.97 | 72.85 | 2.92 | 4.18% | 68.09 | 74.50 | 43607 | 31443.37 | 10.38% |
| 2024-03-14 | 65.00 | 69.93 | 4.93 | 7.58% | 64.16 | 72.72 | 59675 | 41205.80 | 14.21% |
| 2024-03-13 | 63.80 | 65.00 | 2.46 | 3.93% | 63.00 | 67.99 | 34673 | 22618.35 | 8.26% |
| 2024-03-12 | 62.47 | 62.54 | 0.80 | 1.30% | 62.13 | 63.90 | 20922 | 13183.85 | 4.98% |
| 2024-03-11 | 60.09 | 61.74 | 0.74 | 1.21% | 59.30 | 61.74 | 15294 | 9304.43 | 3.64% |
| 2024-03-08 | 60.01 | 61.00 | 0.83 | 1.38% | 59.21 | 61.31 | 16679 | 10095.04 | 3.97% |
| 2024-03-07 | 63.96 | 60.17 | -4.05 | -6.31% | 58.94 | 64.68 | 30113 | 18591.79 | 7.17% |
| 2024-03-06 | 64.81 | 64.22 | -0.54 | -0.83% | 63.64 | 66.19 | 23720 | 15409.59 | 5.65% |
| 2024-03-05 | 64.08 | 64.76 | -1.81 | -2.72% | 64.00 | 68.66 | 43016 | 28273.28 | 10.24% |
| 2024-03-04 | 67.27 | 66.57 | 0.01 | 0.02% | 63.20 | 68.65 | 53006 | 34733.00 | 12.62% |
| 2024-03-01 | 58.00 | 66.56 | 8.61 | 14.86% | 58.00 | 69.54 | 67224 | 43769.71 | 16.01% |
| 2024-02-29 | 53.00 | 57.95 | 3.56 | 6.55% | 52.88 | 58.56 | 31376 | 17804.89 | 7.47% |
| 2024-02-28 | 60.03 | 54.39 | -5.45 | -9.11% | 53.00 | 62.76 | 40785 | 24309.22 | 9.71% |
| 2024-02-27 | 57.29 | 59.84 | 2.59 | 4.52% | 55.80 | 60.00 | 31280 | 18182.01 | 7.45% |
| 2024-02-26 | 56.02 | 57.25 | 0.26 | 0.46% | 56.01 | 58.60 | 24847 | 14333.36 | 5.92% |
| 2024-02-23 | 56.00 | 56.99 | 2.14 | 3.90% | 54.53 | 57.90 | 26795 | 15079.52 | 6.38% |
| 2024-02-22 | 54.51 | 54.85 | 1.60 | 3.00% | 53.53 | 55.90 | 23055 | 12636.96 | 5.49% |
| 2024-02-21 | 51.69 | 53.25 | 0.81 | 1.54% | 50.59 | 56.57 | 29304 | 15808.28 | 6.98% |
| 2024-02-20 | 54.00 | 52.44 | -1.86 | -3.43% | 51.67 | 54.15 | 26764 | 14153.97 | 6.37% |
| 2024-02-19 | 49.00 | 54.30 | 9.05 | 20.00% | 48.00 | 54.30 | 35470 | 18472.21 | 8.45% |
| 2024-02-08 | 40.01 | 45.25 | 5.08 | 12.65% | 40.01 | 45.77 | 25813 | 11118.61 | 6.15% |
| 2024-02-07 | 42.10 | 40.17 | -1.93 | -4.58% | 39.79 | 43.60 | 23260 | 9706.60 | 5.54% |
| 2024-02-06 | 39.53 | 42.10 | 1.99 | 4.96% | 37.23 | 43.50 | 25332 | 10292.31 | 6.03% |
| 2024-02-05 | 47.81 | 40.11 | -8.51 | -17.50% | 39.95 | 47.89 | 29656 | 12656.00 | 7.06% |
| 2024-02-02 | 52.52 | 48.62 | -4.17 | -7.90% | 46.11 | 54.27 | 30230 | 15199.41 | 7.20% |
| 2024-02-01 | 53.05 | 52.79 | -0.21 | -0.40% | 51.28 | 56.40 | 18906 | 10107.53 | 4.50% |
| 2024-01-31 | 60.76 | 53.00 | -9.76 | -15.55% | 52.90 | 62.77 | 30622 | 17835.78 | 7.29% |
| 2024-01-30 | 60.00 | 62.76 | 2.05 | 3.38% | 58.51 | 65.30 | 32794 | 20574.66 | 7.81% |