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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 67.88 | 70.71 | 3.36 | 4.99% | 67.53 | 73.50 | 58875 | 41875.64 | 9.72% |
| 2024-05-13 | 65.00 | 67.35 | 1.96 | 3.00% | 62.35 | 67.35 | 49354 | 32037.63 | 8.15% |
| 2024-05-10 | 63.00 | 65.39 | 3.25 | 5.23% | 62.33 | 66.50 | 52438 | 33821.48 | 8.66% |
| 2024-05-09 | 61.22 | 62.14 | 0.14 | 0.23% | 60.96 | 63.89 | 24313 | 15117.52 | 4.01% |
| 2024-05-08 | 62.60 | 62.00 | -1.07 | -1.70% | 60.89 | 64.49 | 29758 | 18566.08 | 4.91% |
| 2024-05-07 | 59.90 | 63.07 | 3.98 | 6.74% | 59.50 | 63.66 | 47513 | 29627.02 | 7.85% |
| 2024-05-06 | 61.50 | 59.09 | -0.54 | -0.91% | 58.92 | 61.99 | 31866 | 19257.62 | 5.26% |
| 2024-04-30 | 63.60 | 59.63 | -4.82 | -7.48% | 58.00 | 64.00 | 55239 | 33292.61 | 9.12% |
| 2024-04-29 | 63.52 | 64.45 | -0.65 | -1.00% | 62.50 | 65.45 | 55998 | 35720.11 | 9.25% |
| 2024-04-26 | 61.15 | 65.10 | 3.17 | 5.12% | 60.18 | 69.87 | 88552 | 57516.40 | 14.62% |
| 2024-04-25 | 64.06 | 61.93 | -2.55 | -3.95% | 61.61 | 65.60 | 44972 | 28380.47 | 7.43% |
| 2024-04-24 | 62.80 | 64.48 | 4.79 | 8.02% | 61.55 | 66.48 | 70225 | 44977.94 | 11.60% |
| 2024-04-23 | 59.88 | 59.69 | -0.91 | -1.50% | 59.28 | 63.10 | 34961 | 21200.70 | 5.77% |
| 2024-04-22 | 61.90 | 60.60 | -2.50 | -3.96% | 58.55 | 62.00 | 62847 | 37841.78 | 10.38% |
| 2024-04-19 | 59.50 | 63.10 | 2.27 | 3.73% | 59.50 | 64.39 | 69117 | 43179.65 | 11.41% |
| 2024-04-18 | 56.96 | 60.83 | 2.83 | 4.88% | 55.96 | 66.88 | 93594 | 57186.21 | 15.45% |
| 2024-04-17 | 54.59 | 58.00 | 4.68 | 8.78% | 53.33 | 58.58 | 65642 | 36997.48 | 10.84% |
| 2024-04-16 | 52.00 | 53.32 | 0.61 | 1.16% | 51.80 | 55.55 | 55976 | 30240.07 | 9.24% |
| 2024-04-15 | 50.03 | 52.71 | 3.03 | 6.10% | 49.81 | 54.59 | 45906 | 23956.77 | 7.58% |
| 2024-04-12 | 50.10 | 49.68 | -1.43 | -2.80% | 49.61 | 51.38 | 25472 | 12808.96 | 4.21% |
| 2024-04-11 | 53.00 | 51.11 | -4.50 | -8.09% | 50.61 | 53.60 | 42791 | 22285.96 | 7.07% |
| 2024-04-10 | 53.50 | 55.61 | 1.90 | 3.54% | 51.30 | 56.35 | 56137 | 30259.91 | 9.27% |
| 2024-04-09 | 54.72 | 53.71 | -0.19 | -0.35% | 52.96 | 55.87 | 35305 | 19185.82 | 5.83% |
| 2024-04-08 | 53.99 | 53.90 | 0.90 | 1.70% | 53.62 | 56.66 | 44702 | 24432.08 | 7.38% |
| 2024-04-03 | 54.20 | 53.00 | -3.15 | -5.61% | 51.28 | 55.28 | 56932 | 30065.68 | 9.40% |
| 2024-04-02 | 60.31 | 56.15 | -5.35 | -8.70% | 54.32 | 60.50 | 85180 | 49088.27 | 14.06% |
| 2024-04-01 | 63.21 | 61.50 | -0.49 | -0.79% | 60.28 | 65.16 | 74561 | 46828.30 | 12.31% |
| 2024-03-29 | 54.80 | 61.99 | 5.54 | 9.81% | 54.01 | 67.63 | 102081 | 60483.69 | 16.86% |
| 2024-03-28 | 54.00 | 56.45 | 4.85 | 9.40% | 52.30 | 58.40 | 78834 | 43986.83 | 13.02% |
| 2024-03-27 | 53.10 | 51.60 | -1.74 | -3.26% | 49.01 | 55.70 | 51276 | 26569.96 | 8.47% |
| 2024-03-26 | 51.68 | 53.34 | 1.40 | 2.70% | 51.00 | 54.88 | 39395 | 20881.84 | 6.51% |
| 2024-03-25 | 52.01 | 51.94 | -0.07 | -0.13% | 51.80 | 56.88 | 46002 | 24835.85 | 7.60% |
| 2024-03-22 | 54.40 | 52.01 | -2.88 | -5.25% | 51.12 | 54.80 | 51162 | 27070.26 | 8.45% |
| 2024-03-21 | 50.16 | 54.89 | 4.27 | 8.44% | 49.05 | 58.68 | 74162 | 39975.27 | 12.25% |
| 2024-03-20 | 51.35 | 50.62 | -0.73 | -1.42% | 49.34 | 52.34 | 28480 | 14372.53 | 4.70% |
| 2024-03-19 | 48.10 | 51.35 | 2.65 | 5.44% | 47.77 | 52.65 | 44137 | 22187.75 | 7.29% |
| 2024-03-18 | 44.13 | 48.70 | 5.81 | 13.55% | 44.13 | 50.20 | 50664 | 24006.66 | 8.37% |
| 2024-03-15 | 41.98 | 42.89 | 0.51 | 1.20% | 41.63 | 43.26 | 9603 | 4086.61 | 1.59% |
| 2024-03-14 | 44.00 | 42.38 | -1.98 | -4.46% | 41.37 | 44.00 | 20541 | 8761.11 | 3.39% |
| 2024-03-13 | 43.00 | 44.36 | 0.91 | 2.09% | 42.51 | 45.20 | 26848 | 11804.31 | 4.43% |
| 2024-03-12 | 41.28 | 43.45 | 1.60 | 3.82% | 41.01 | 44.35 | 26822 | 11410.98 | 4.43% |
| 2024-03-11 | 41.52 | 41.85 | 0.14 | 0.34% | 40.01 | 43.58 | 26489 | 11107.51 | 4.37% |
| 2024-03-08 | 39.94 | 41.71 | 1.43 | 3.55% | 39.70 | 42.55 | 21380 | 8823.70 | 3.53% |
| 2024-03-07 | 40.50 | 40.28 | -0.46 | -1.13% | 39.82 | 41.88 | 21966 | 8976.34 | 3.63% |
| 2024-03-06 | 38.35 | 40.74 | 2.39 | 6.23% | 37.94 | 41.79 | 28759 | 11581.03 | 4.75% |
| 2024-03-05 | 38.78 | 38.35 | -0.46 | -1.19% | 37.71 | 39.10 | 15416 | 5913.32 | 2.55% |
| 2024-03-04 | 39.80 | 38.81 | -0.96 | -2.41% | 37.82 | 40.13 | 19080 | 7370.25 | 3.15% |
| 2024-03-01 | 36.39 | 39.77 | 3.38 | 9.29% | 36.39 | 41.47 | 30530 | 11956.65 | 4.98% |
| 2024-02-29 | 34.42 | 36.39 | 1.65 | 4.75% | 34.19 | 36.56 | 18800 | 6726.37 | 4.92% |
| 2024-02-28 | 38.36 | 34.74 | -3.54 | -9.25% | 34.63 | 39.30 | 29494 | 11046.12 | 7.72% |
| 2024-02-27 | 36.89 | 38.28 | 1.18 | 3.18% | 36.43 | 38.36 | 29313 | 10941.47 | 7.68% |
| 2024-02-26 | 38.25 | 37.10 | -1.48 | -3.84% | 36.53 | 38.30 | 33944 | 12563.82 | 8.89% |
| 2024-02-23 | 38.61 | 38.58 | -0.03 | -0.08% | 37.68 | 39.20 | 8413 | 3228.15 | 2.20% |
| 2024-02-22 | 37.93 | 38.61 | 0.74 | 1.95% | 37.50 | 39.04 | 7899 | 3019.02 | 2.07% |
| 2024-02-21 | 37.00 | 37.87 | 0.19 | 0.50% | 36.88 | 39.38 | 11403 | 4371.39 | 2.99% |
| 2024-02-20 | 38.19 | 37.68 | -0.51 | -1.34% | 37.19 | 38.19 | 6603 | 2484.66 | 1.73% |
| 2024-02-19 | 38.00 | 38.19 | 0.59 | 1.57% | 36.75 | 38.90 | 11954 | 4506.20 | 3.13% |
| 2024-02-08 | 33.40 | 37.60 | 3.52 | 10.33% | 32.60 | 37.99 | 21768 | 7819.42 | 5.70% |
| 2024-02-07 | 32.98 | 34.08 | 1.53 | 4.70% | 31.31 | 35.68 | 25781 | 8628.89 | 6.75% |
| 2024-02-06 | 32.36 | 32.55 | 0.50 | 1.56% | 29.55 | 33.83 | 18529 | 5827.51 | 4.85% |
| 2024-02-05 | 34.20 | 32.05 | -3.05 | -8.69% | 30.28 | 34.53 | 20041 | 6430.15 | 5.25% |