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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 75.50 | 75.00 | -0.23 | -0.31% | 74.50 | 75.80 | 15256 | 11451.90 | 0.88% |
| 2024-05-08 | 76.61 | 75.23 | -1.84 | -2.39% | 74.70 | 77.48 | 14752 | 11196.05 | 0.86% |
| 2024-05-07 | 75.99 | 77.07 | 0.86 | 1.13% | 75.68 | 77.50 | 20410 | 15657.31 | 1.18% |
| 2024-05-06 | 76.40 | 76.21 | 0.11 | 0.14% | 75.47 | 77.38 | 22409 | 17080.02 | 1.30% |
| 2024-04-30 | 75.15 | 76.10 | 1.08 | 1.44% | 74.47 | 77.50 | 15706 | 11981.66 | 0.91% |
| 2024-04-29 | 74.01 | 75.02 | 1.29 | 1.75% | 73.00 | 75.16 | 19018 | 14129.17 | 1.10% |
| 2024-04-26 | 73.30 | 73.73 | 0.02 | 0.03% | 73.18 | 74.74 | 14967 | 11082.42 | 0.87% |
| 2024-04-25 | 75.70 | 73.71 | -1.99 | -2.63% | 73.67 | 76.18 | 12715 | 9474.84 | 0.74% |
| 2024-04-24 | 77.66 | 75.70 | -1.92 | -2.47% | 72.60 | 77.66 | 28616 | 21351.86 | 1.66% |
| 2024-04-23 | 76.90 | 77.62 | 0.32 | 0.41% | 76.70 | 79.18 | 14084 | 10959.61 | 0.82% |
| 2024-04-22 | 75.75 | 77.30 | 1.54 | 2.03% | 75.09 | 78.53 | 23998 | 18543.91 | 1.39% |
| 2024-04-19 | 74.95 | 75.76 | 0.05 | 0.07% | 74.19 | 75.85 | 11897 | 8953.55 | 0.69% |
| 2024-04-18 | 73.78 | 75.71 | 1.43 | 1.93% | 73.27 | 76.80 | 22115 | 16721.64 | 1.28% |
| 2024-04-17 | 74.20 | 74.28 | 0.53 | 0.72% | 73.02 | 75.14 | 18615 | 13726.97 | 1.08% |
| 2024-04-16 | 73.83 | 73.75 | -0.04 | -0.05% | 73.48 | 76.66 | 28230 | 21150.32 | 1.64% |
| 2024-04-15 | 73.34 | 73.79 | 0.24 | 0.33% | 73.00 | 75.05 | 15942 | 11799.86 | 0.92% |
| 2024-04-12 | 74.00 | 73.55 | -0.45 | -0.61% | 73.00 | 74.30 | 8933 | 6572.10 | 0.52% |
| 2024-04-11 | 73.85 | 74.00 | 0.55 | 0.75% | 73.73 | 75.66 | 16994 | 12674.38 | 0.99% |
| 2024-04-10 | 74.10 | 73.45 | -0.84 | -1.13% | 73.04 | 74.67 | 10726 | 7914.02 | 0.62% |
| 2024-04-09 | 74.79 | 74.29 | -0.59 | -0.79% | 73.85 | 75.10 | 17143 | 12742.83 | 0.99% |
| 2024-04-08 | 76.46 | 74.88 | -1.51 | -1.98% | 73.23 | 76.68 | 20360 | 15206.18 | 1.18% |
| 2024-04-03 | 75.00 | 76.39 | 1.08 | 1.43% | 74.52 | 76.55 | 18699 | 14179.87 | 1.08% |
| 2024-04-02 | 75.14 | 75.31 | -0.65 | -0.86% | 74.98 | 76.60 | 23810 | 18066.39 | 1.38% |
| 2024-04-01 | 75.10 | 75.96 | 0.66 | 0.88% | 74.42 | 76.50 | 26325 | 19936.37 | 1.53% |
| 2024-03-29 | 76.10 | 75.30 | -0.80 | -1.05% | 73.83 | 76.16 | 24893 | 18638.66 | 1.44% |
| 2024-03-28 | 76.74 | 76.10 | 0.43 | 0.57% | 75.41 | 77.68 | 53958 | 41299.07 | 3.13% |
| 2024-03-27 | 72.93 | 75.67 | 6.88 | 10.00% | 72.59 | 75.67 | 30889 | 23188.20 | 1.79% |
| 2024-03-26 | 67.07 | 68.79 | 2.38 | 3.58% | 66.96 | 69.53 | 21676 | 14817.02 | 1.26% |
| 2024-03-25 | 65.85 | 66.41 | 0.41 | 0.62% | 65.42 | 68.28 | 15206 | 10175.75 | 0.88% |
| 2024-03-22 | 67.29 | 66.00 | -1.26 | -1.87% | 65.58 | 67.39 | 8766 | 5799.27 | 0.51% |
| 2024-03-21 | 67.95 | 67.26 | -0.69 | -1.02% | 66.00 | 68.48 | 12128 | 8135.34 | 0.70% |
| 2024-03-20 | 69.09 | 67.95 | -1.16 | -1.68% | 67.70 | 69.09 | 10009 | 6828.44 | 0.58% |
| 2024-03-19 | 68.80 | 69.11 | -0.12 | -0.17% | 68.60 | 69.68 | 10516 | 7279.51 | 0.61% |
| 2024-03-18 | 71.49 | 69.23 | -2.28 | -3.19% | 68.54 | 71.81 | 18932 | 13118.93 | 1.10% |
| 2024-03-15 | 70.51 | 71.51 | 0.97 | 1.38% | 70.01 | 72.00 | 6196 | 4393.97 | 0.36% |
| 2024-03-14 | 71.90 | 70.54 | -1.81 | -2.50% | 70.22 | 72.08 | 7285 | 5174.93 | 0.42% |
| 2024-03-13 | 70.51 | 72.35 | 1.94 | 2.76% | 70.01 | 74.85 | 18092 | 13177.47 | 1.05% |
| 2024-03-12 | 69.26 | 70.41 | 1.33 | 1.93% | 68.69 | 71.00 | 12148 | 8541.09 | 0.70% |
| 2024-03-11 | 66.92 | 69.08 | 1.88 | 2.80% | 66.67 | 69.49 | 11085 | 7594.80 | 0.64% |
| 2024-03-08 | 68.14 | 67.20 | -1.00 | -1.47% | 65.91 | 68.46 | 10488 | 7025.27 | 0.61% |
| 2024-03-07 | 68.80 | 68.20 | -0.63 | -0.92% | 68.17 | 69.35 | 6277 | 4318.02 | 0.36% |
| 2024-03-06 | 69.10 | 68.83 | -0.88 | -1.26% | 67.85 | 69.61 | 7284 | 5000.89 | 0.42% |
| 2024-03-05 | 69.90 | 69.71 | -0.28 | -0.40% | 69.00 | 70.24 | 9714 | 6774.74 | 0.56% |
| 2024-03-04 | 67.96 | 69.99 | 1.69 | 2.47% | 67.63 | 70.34 | 15331 | 10612.23 | 0.89% |
| 2024-03-01 | 68.67 | 68.30 | -0.40 | -0.58% | 67.83 | 69.29 | 13327 | 9128.99 | 0.77% |
| 2024-02-29 | 66.50 | 68.70 | 1.20 | 1.78% | 66.04 | 68.70 | 13853 | 9366.31 | 0.80% |
| 2024-02-28 | 69.19 | 67.50 | -1.68 | -2.43% | 67.50 | 69.67 | 14831 | 10158.37 | 0.86% |
| 2024-02-27 | 69.44 | 69.18 | -0.32 | -0.46% | 68.21 | 69.44 | 10501 | 7217.58 | 0.61% |
| 2024-02-26 | 69.35 | 69.50 | 0.15 | 0.22% | 68.06 | 69.69 | 6867 | 4731.69 | 0.40% |
| 2024-02-23 | 69.70 | 69.35 | -0.35 | -0.50% | 68.20 | 69.70 | 8133 | 5597.81 | 0.47% |
| 2024-02-22 | 70.27 | 69.70 | -0.46 | -0.66% | 69.00 | 70.40 | 5376 | 3733.94 | 0.31% |
| 2024-02-21 | 69.59 | 70.16 | 0.57 | 0.82% | 68.20 | 71.98 | 10624 | 7485.35 | 0.62% |
| 2024-02-20 | 69.20 | 69.59 | 0.29 | 0.42% | 68.00 | 69.80 | 9202 | 6354.81 | 0.53% |
| 2024-02-19 | 70.86 | 69.30 | -1.53 | -2.16% | 68.81 | 73.27 | 12464 | 8741.33 | 0.72% |
| 2024-02-08 | 70.40 | 70.83 | -0.11 | -0.16% | 70.30 | 74.10 | 15705 | 11401.04 | 0.91% |
| 2024-02-07 | 66.80 | 70.94 | 3.98 | 5.94% | 66.60 | 71.96 | 16621 | 11699.29 | 0.96% |
| 2024-02-06 | 62.00 | 66.96 | 5.51 | 8.97% | 59.27 | 67.20 | 16104 | 10272.88 | 0.93% |
| 2024-02-05 | 63.00 | 61.45 | -2.01 | -3.17% | 60.30 | 63.30 | 11836 | 7288.60 | 0.69% |
| 2024-02-02 | 64.00 | 63.46 | -0.39 | -0.61% | 61.25 | 65.50 | 9072 | 5772.52 | 0.53% |
| 2024-02-01 | 61.66 | 63.85 | 1.97 | 3.18% | 61.48 | 64.80 | 12594 | 7950.77 | 0.73% |
| 2024-01-31 | 63.25 | 61.88 | -1.81 | -2.84% | 61.64 | 64.50 | 9455 | 5946.68 | 0.55% |