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 | 82.80 | 84.19 | 0.56 | 0.67% | 81.60 | 84.84 | 243359 | 202753.30 | 3.94% |
| 2024-05-08 | 83.30 | 83.63 | 0.33 | 0.40% | 82.55 | 85.03 | 252540 | 211936.25 | 4.09% |
| 2024-05-07 | 87.45 | 83.30 | -2.57 | -2.99% | 82.49 | 89.38 | 454541 | 387049.28 | 7.36% |
| 2024-05-06 | 88.50 | 85.87 | -0.63 | -0.73% | 84.28 | 88.74 | 259462 | 223814.17 | 4.20% |
| 2024-04-30 | 86.10 | 86.50 | -0.80 | -0.92% | 86.10 | 88.30 | 245752 | 214138.44 | 3.98% |
| 2024-04-29 | 85.00 | 87.30 | 3.50 | 4.18% | 84.99 | 88.25 | 398805 | 345603.75 | 6.46% |
| 2024-04-26 | 82.88 | 83.80 | 4.64 | 5.86% | 82.21 | 86.20 | 544540 | 459962.69 | 8.82% |
| 2024-04-25 | 78.90 | 79.16 | -0.22 | -0.28% | 78.30 | 80.33 | 317227 | 251284.42 | 5.14% |
| 2024-04-24 | 70.08 | 79.38 | 10.34 | 14.98% | 70.08 | 79.96 | 682684 | 518104.44 | 11.05% |
| 2024-04-23 | 68.02 | 69.04 | 3.89 | 5.97% | 67.83 | 70.49 | 440683 | 304405.62 | 7.14% |
| 2024-04-22 | 62.00 | 65.15 | -3.65 | -5.31% | 59.50 | 65.80 | 432425 | 271721.09 | 7.00% |
| 2024-04-19 | 69.76 | 68.80 | -1.70 | -2.41% | 67.00 | 71.62 | 290352 | 200359.97 | 4.70% |
| 2024-04-18 | 69.77 | 70.50 | -0.95 | -1.33% | 68.51 | 72.21 | 274291 | 192357.12 | 4.44% |
| 2024-04-17 | 69.50 | 71.45 | 3.20 | 4.69% | 68.27 | 72.01 | 308760 | 218278.25 | 5.00% |
| 2024-04-16 | 69.50 | 68.25 | -2.58 | -3.64% | 67.40 | 71.99 | 320468 | 222277.89 | 5.19% |
| 2024-04-15 | 68.90 | 70.83 | 1.33 | 1.91% | 68.89 | 72.61 | 343297 | 243989.86 | 5.56% |
| 2024-04-12 | 67.46 | 69.50 | 3.41 | 5.16% | 67.45 | 72.31 | 457469 | 318153.97 | 7.41% |
| 2024-04-11 | 66.01 | 66.09 | 0.62 | 0.95% | 65.80 | 67.55 | 248260 | 165722.73 | 4.02% |
| 2024-04-10 | 66.72 | 65.47 | -2.04 | -3.02% | 64.30 | 67.30 | 240101 | 157310.72 | 3.89% |
| 2024-04-09 | 69.00 | 67.51 | -1.58 | -2.29% | 66.69 | 69.98 | 239764 | 162162.17 | 3.88% |
| 2024-04-08 | 66.60 | 69.09 | 1.32 | 1.95% | 66.60 | 71.18 | 343787 | 239886.08 | 5.57% |
| 2024-04-03 | 70.01 | 67.77 | -3.58 | -5.02% | 67.15 | 70.09 | 276407 | 189273.98 | 4.48% |
| 2024-04-02 | 70.10 | 71.35 | 0.42 | 0.59% | 69.71 | 73.45 | 413337 | 296005.59 | 6.69% |
| 2024-04-01 | 67.32 | 70.93 | 3.93 | 5.87% | 66.50 | 71.20 | 406594 | 282366.22 | 6.58% |
| 2024-03-29 | 67.04 | 67.00 | -0.97 | -1.43% | 65.60 | 68.20 | 316643 | 211600.34 | 5.13% |
| 2024-03-28 | 67.80 | 67.97 | 0.96 | 1.43% | 66.03 | 70.00 | 513496 | 349116.69 | 8.31% |
| 2024-03-27 | 71.00 | 67.01 | -3.46 | -4.91% | 66.54 | 72.00 | 510066 | 347935.50 | 8.26% |
| 2024-03-26 | 75.00 | 70.47 | -5.38 | -7.09% | 66.00 | 78.80 | 772106 | 568232.81 | 12.50% |
| 2024-03-25 | 78.00 | 75.85 | -3.85 | -4.83% | 75.64 | 79.70 | 440672 | 342101.16 | 7.14% |
| 2024-03-22 | 74.65 | 79.70 | 4.48 | 5.96% | 74.65 | 79.99 | 613027 | 474932.75 | 9.93% |
| 2024-03-21 | 75.00 | 75.22 | 0.29 | 0.39% | 74.26 | 78.49 | 423203 | 321590.19 | 6.85% |
| 2024-03-20 | 76.98 | 74.93 | -2.13 | -2.76% | 73.37 | 78.58 | 453202 | 343308.81 | 7.34% |
| 2024-03-19 | 77.30 | 77.06 | -2.34 | -2.95% | 75.43 | 78.48 | 479494 | 369431.28 | 7.76% |
| 2024-03-18 | 77.00 | 79.40 | 2.42 | 3.14% | 76.32 | 82.18 | 748656 | 596773.12 | 12.12% |
| 2024-03-15 | 66.70 | 76.98 | 9.18 | 13.54% | 65.51 | 78.25 | 862475 | 618628.00 | 13.96% |
| 2024-03-14 | 64.84 | 67.80 | 1.27 | 1.91% | 64.80 | 69.08 | 423175 | 285518.94 | 6.85% |
| 2024-03-13 | 69.20 | 66.53 | -0.62 | -0.92% | 66.12 | 69.55 | 426564 | 288729.84 | 6.91% |
| 2024-03-12 | 67.00 | 67.15 | -0.75 | -1.10% | 65.41 | 70.19 | 455786 | 307559.22 | 7.38% |
| 2024-03-11 | 65.37 | 67.90 | -0.91 | -1.32% | 64.76 | 68.58 | 469688 | 311289.56 | 7.60% |
| 2024-03-08 | 66.80 | 68.81 | 3.38 | 5.17% | 65.07 | 69.31 | 496196 | 333459.91 | 8.03% |
| 2024-03-07 | 68.90 | 65.43 | -2.47 | -3.64% | 65.38 | 69.62 | 423928 | 286110.72 | 6.86% |
| 2024-03-06 | 68.88 | 67.90 | -0.78 | -1.14% | 66.70 | 69.69 | 393580 | 267970.22 | 6.37% |
| 2024-03-05 | 68.29 | 68.68 | -0.77 | -1.11% | 67.86 | 73.96 | 690321 | 485991.69 | 11.18% |
| 2024-03-04 | 66.10 | 69.45 | 4.65 | 7.18% | 64.12 | 71.38 | 641837 | 435136.31 | 10.39% |
| 2024-03-01 | 60.30 | 64.80 | 4.75 | 7.91% | 60.28 | 66.06 | 721298 | 462010.72 | 11.68% |
| 2024-02-29 | 58.31 | 60.05 | 2.10 | 3.62% | 58.25 | 61.02 | 413715 | 247725.59 | 6.70% |
| 2024-02-28 | 62.61 | 57.95 | -5.78 | -9.07% | 57.95 | 63.59 | 571891 | 349646.81 | 9.26% |
| 2024-02-27 | 59.67 | 63.73 | 3.01 | 4.96% | 59.12 | 65.00 | 635617 | 398569.12 | 10.29% |
| 2024-02-26 | 58.11 | 60.72 | 0.76 | 1.27% | 58.07 | 62.68 | 469839 | 285416.03 | 7.61% |
| 2024-02-23 | 61.50 | 59.96 | -0.10 | -0.17% | 59.30 | 62.78 | 561309 | 341374.81 | 9.09% |
| 2024-02-22 | 62.00 | 60.06 | 0.54 | 0.91% | 57.84 | 62.29 | 568030 | 340404.94 | 9.20% |
| 2024-02-21 | 60.99 | 59.52 | -3.48 | -5.52% | 59.27 | 61.57 | 549918 | 331111.84 | 8.90% |
| 2024-02-20 | 63.00 | 63.00 | -2.88 | -4.37% | 62.00 | 65.80 | 632362 | 402067.62 | 10.24% |
| 2024-02-19 | 58.95 | 65.88 | 10.98 | 20.00% | 57.22 | 65.88 | 789380 | 484789.31 | 12.78% |
| 2024-02-08 | 54.20 | 54.90 | 2.20 | 4.17% | 53.66 | 58.57 | 575825 | 321469.44 | 9.32% |
| 2024-02-07 | 51.29 | 52.70 | 0.90 | 1.74% | 50.90 | 53.05 | 469118 | 245072.16 | 7.60% |
| 2024-02-06 | 44.40 | 51.80 | 5.48 | 11.83% | 44.21 | 52.38 | 599512 | 294802.44 | 9.71% |
| 2024-02-05 | 45.00 | 46.32 | 0.82 | 1.80% | 43.74 | 48.49 | 569983 | 262940.44 | 9.23% |
| 2024-02-02 | 45.45 | 45.50 | 0.03 | 0.07% | 44.37 | 47.60 | 487338 | 223873.59 | 7.89% |
| 2024-02-01 | 41.80 | 45.47 | 3.07 | 7.24% | 41.22 | 47.40 | 599588 | 270279.78 | 9.71% |
| 2024-01-31 | 41.98 | 42.40 | -0.59 | -1.37% | 41.52 | 44.87 | 448912 | 193813.55 | 7.27% |