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 | 85.50 | 86.00 | 0.66 | 0.77% | 85.04 | 86.80 | 4906 | 4218.50 | 0.99% |
| 2024-05-08 | 85.99 | 85.34 | -0.36 | -0.42% | 84.86 | 86.85 | 8957 | 7685.92 | 1.80% |
| 2024-05-07 | 85.05 | 85.70 | 0.67 | 0.79% | 84.20 | 85.97 | 9618 | 8195.67 | 1.94% |
| 2024-05-06 | 82.20 | 85.03 | 3.43 | 4.20% | 81.88 | 85.17 | 14558 | 12207.66 | 2.93% |
| 2024-04-30 | 82.00 | 81.60 | -0.40 | -0.49% | 81.52 | 82.88 | 7251 | 5948.44 | 1.46% |
| 2024-04-29 | 84.33 | 82.00 | -0.92 | -1.11% | 81.51 | 84.33 | 11593 | 9504.81 | 2.33% |
| 2024-04-26 | 83.40 | 82.92 | -0.72 | -0.86% | 82.58 | 83.93 | 11208 | 9319.45 | 2.26% |
| 2024-04-25 | 83.58 | 83.64 | -2.81 | -3.25% | 81.55 | 85.37 | 18629 | 15462.36 | 3.75% |
| 2024-04-24 | 86.30 | 86.45 | -4.03 | -4.45% | 81.43 | 88.87 | 34391 | 28664.00 | 6.92% |
| 2024-04-23 | 89.69 | 90.48 | 0.47 | 0.52% | 89.07 | 91.00 | 8098 | 7280.59 | 1.63% |
| 2024-04-22 | 86.90 | 90.01 | 2.83 | 3.25% | 86.90 | 90.50 | 9739 | 8725.92 | 1.96% |
| 2024-04-19 | 87.10 | 87.18 | -0.80 | -0.91% | 86.01 | 88.54 | 8997 | 7817.90 | 1.81% |
| 2024-04-18 | 84.73 | 87.98 | 2.08 | 2.42% | 84.73 | 88.57 | 11344 | 9898.25 | 2.28% |
| 2024-04-17 | 90.21 | 85.90 | -3.41 | -3.82% | 83.76 | 90.50 | 19636 | 16877.80 | 3.95% |
| 2024-04-16 | 89.00 | 89.31 | -0.46 | -0.51% | 87.81 | 90.50 | 5736 | 5124.07 | 1.15% |
| 2024-04-15 | 89.58 | 89.77 | 0.19 | 0.21% | 88.99 | 91.36 | 6295 | 5659.85 | 1.27% |
| 2024-04-12 | 88.37 | 89.58 | 1.07 | 1.21% | 87.93 | 90.24 | 6498 | 5793.19 | 1.31% |
| 2024-04-11 | 87.00 | 88.51 | 1.51 | 1.74% | 87.00 | 89.80 | 7104 | 6283.99 | 1.43% |
| 2024-04-10 | 88.04 | 87.00 | -0.82 | -0.93% | 86.00 | 88.75 | 5693 | 4933.62 | 1.15% |
| 2024-04-09 | 86.85 | 87.82 | 0.48 | 0.55% | 85.52 | 88.50 | 6967 | 6073.31 | 1.40% |
| 2024-04-08 | 87.27 | 87.34 | -0.93 | -1.05% | 86.03 | 88.00 | 4367 | 3805.67 | 0.88% |
| 2024-04-03 | 87.51 | 88.27 | 0.32 | 0.36% | 86.90 | 88.80 | 4351 | 3831.68 | 0.88% |
| 2024-04-02 | 88.80 | 87.95 | -0.85 | -0.96% | 86.85 | 89.99 | 8426 | 7427.22 | 1.70% |
| 2024-04-01 | 86.80 | 88.80 | 2.11 | 2.43% | 86.80 | 89.80 | 7770 | 6869.14 | 1.56% |
| 2024-03-29 | 87.05 | 86.69 | -0.71 | -0.81% | 85.50 | 87.05 | 5659 | 4873.90 | 1.14% |
| 2024-03-28 | 87.00 | 87.40 | -0.26 | -0.30% | 84.17 | 87.92 | 14099 | 12159.45 | 2.84% |
| 2024-03-27 | 82.88 | 87.66 | 4.70 | 5.67% | 82.02 | 90.95 | 17627 | 15352.28 | 3.55% |
| 2024-03-26 | 80.09 | 82.96 | 2.88 | 3.60% | 80.07 | 83.78 | 10782 | 8893.21 | 2.17% |
| 2024-03-25 | 81.35 | 80.08 | -1.28 | -1.57% | 80.07 | 82.36 | 5928 | 4816.38 | 1.19% |
| 2024-03-22 | 82.83 | 81.36 | -1.75 | -2.11% | 81.20 | 82.92 | 3477 | 2846.33 | 0.70% |
| 2024-03-21 | 83.50 | 83.11 | 0.08 | 0.10% | 82.10 | 83.84 | 4593 | 3816.99 | 0.92% |
| 2024-03-20 | 85.19 | 83.03 | -2.61 | -3.05% | 81.63 | 85.21 | 8347 | 6934.71 | 1.68% |
| 2024-03-19 | 84.01 | 85.64 | 1.22 | 1.45% | 83.89 | 86.97 | 9475 | 8135.57 | 1.91% |
| 2024-03-18 | 84.83 | 84.42 | 0.80 | 0.96% | 83.01 | 85.92 | 8453 | 7130.68 | 1.70% |
| 2024-03-15 | 83.15 | 83.62 | 1.12 | 1.36% | 81.13 | 84.49 | 6773 | 5608.49 | 1.36% |
| 2024-03-14 | 83.49 | 82.50 | -1.13 | -1.35% | 81.69 | 83.98 | 4850 | 4012.99 | 0.98% |
| 2024-03-13 | 82.25 | 83.63 | 1.15 | 1.39% | 81.75 | 85.00 | 8854 | 7399.35 | 1.78% |
| 2024-03-12 | 80.09 | 82.48 | 3.42 | 4.33% | 79.10 | 83.51 | 13440 | 10992.67 | 2.71% |
| 2024-03-11 | 75.25 | 79.06 | 3.80 | 5.05% | 75.20 | 79.78 | 13033 | 10172.20 | 2.62% |
| 2024-03-08 | 76.01 | 75.26 | -0.60 | -0.79% | 74.31 | 76.03 | 3946 | 2964.35 | 0.79% |
| 2024-03-07 | 76.15 | 75.86 | -0.29 | -0.38% | 75.80 | 77.59 | 4642 | 3556.33 | 0.93% |
| 2024-03-06 | 76.24 | 76.15 | -0.86 | -1.12% | 74.60 | 77.00 | 5603 | 4246.37 | 1.13% |
| 2024-03-05 | 76.42 | 77.01 | -0.19 | -0.25% | 75.85 | 77.43 | 4571 | 3507.50 | 0.92% |
| 2024-03-04 | 73.73 | 77.20 | 3.45 | 4.68% | 73.22 | 77.90 | 11065 | 8492.02 | 2.23% |
| 2024-03-01 | 73.41 | 73.75 | 0.16 | 0.22% | 72.52 | 74.49 | 9469 | 6947.34 | 1.91% |
| 2024-02-29 | 72.90 | 73.59 | 0.60 | 0.82% | 71.86 | 73.99 | 6236 | 4548.70 | 1.26% |
| 2024-02-28 | 77.00 | 72.99 | -3.53 | -4.61% | 72.94 | 77.00 | 9100 | 6806.08 | 1.83% |
| 2024-02-27 | 73.60 | 76.52 | 2.91 | 3.95% | 73.30 | 76.60 | 7406 | 5558.26 | 1.49% |
| 2024-02-26 | 73.72 | 73.61 | -0.09 | -0.12% | 72.70 | 74.80 | 6210 | 4579.09 | 1.25% |
| 2024-02-23 | 72.97 | 73.70 | 0.55 | 0.75% | 72.29 | 73.99 | 5575 | 4076.98 | 1.12% |
| 2024-02-22 | 73.01 | 73.15 | 0.14 | 0.19% | 72.21 | 73.50 | 5568 | 4055.92 | 1.12% |
| 2024-02-21 | 71.62 | 73.01 | 1.39 | 1.94% | 71.06 | 74.15 | 10634 | 7769.21 | 2.14% |
| 2024-02-20 | 74.48 | 71.62 | -2.98 | -3.99% | 70.84 | 74.48 | 10142 | 7313.26 | 2.04% |
| 2024-02-19 | 72.00 | 74.60 | 2.68 | 3.73% | 72.00 | 75.20 | 11005 | 8151.24 | 2.21% |
| 2024-02-08 | 71.51 | 71.92 | -0.13 | -0.18% | 71.01 | 73.97 | 12206 | 8862.92 | 2.46% |
| 2024-02-07 | 69.62 | 72.05 | 2.43 | 3.49% | 68.24 | 74.99 | 12644 | 9139.23 | 2.54% |
| 2024-02-06 | 62.51 | 69.62 | 6.33 | 10.00% | 61.39 | 69.62 | 14879 | 9785.57 | 2.99% |
| 2024-02-05 | 65.60 | 63.29 | -2.69 | -4.08% | 61.58 | 66.23 | 11236 | 7156.30 | 2.26% |
| 2024-02-02 | 66.28 | 65.98 | -0.07 | -0.11% | 64.44 | 68.55 | 12430 | 8250.49 | 2.50% |
| 2024-02-01 | 66.97 | 66.05 | -0.93 | -1.39% | 64.85 | 67.62 | 13430 | 8909.98 | 2.70% |
| 2024-01-31 | 69.36 | 66.98 | -2.47 | -3.56% | 66.33 | 69.36 | 11588 | 7820.81 | 2.33% |
| 2024-01-30 | 72.00 | 69.45 | -2.33 | -3.25% | 68.86 | 72.00 | 11285 | 7915.25 | 2.27% |