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 | 76.89 | 78.30 | 1.41 | 1.83% | 75.98 | 78.66 | 44420 | 34392.49 | 0.64% |
| 2024-05-07 | 73.58 | 76.89 | 3.43 | 4.67% | 72.50 | 77.27 | 58515 | 44292.12 | 0.84% |
| 2024-05-06 | 71.80 | 73.46 | 2.76 | 3.90% | 71.20 | 74.00 | 52318 | 38121.16 | 0.75% |
| 2024-04-30 | 72.21 | 70.70 | -1.58 | -2.19% | 69.80 | 73.13 | 39814 | 28324.18 | 0.57% |
| 2024-04-29 | 70.15 | 72.28 | 2.13 | 3.04% | 69.86 | 72.72 | 36006 | 25910.83 | 0.52% |
| 2024-04-26 | 68.43 | 70.15 | 1.75 | 2.56% | 68.30 | 70.51 | 49215 | 34254.52 | 0.70% |
| 2024-04-25 | 68.97 | 68.40 | -0.75 | -1.08% | 68.11 | 70.78 | 38045 | 26298.88 | 0.54% |
| 2024-04-24 | 68.35 | 69.15 | 0.92 | 1.35% | 67.34 | 69.30 | 32336 | 22245.00 | 0.46% |
| 2024-04-23 | 64.90 | 68.23 | 3.35 | 5.16% | 64.70 | 68.56 | 54618 | 36711.61 | 0.78% |
| 2024-04-22 | 64.50 | 64.88 | 0.20 | 0.31% | 64.50 | 66.85 | 31120 | 20444.21 | 0.45% |
| 2024-04-19 | 63.51 | 64.68 | 0.26 | 0.40% | 63.51 | 65.35 | 32130 | 20767.58 | 0.46% |
| 2024-04-18 | 62.38 | 64.42 | 1.59 | 2.53% | 60.81 | 66.50 | 65655 | 42138.61 | 0.94% |
| 2024-04-17 | 63.70 | 62.83 | -0.61 | -0.96% | 62.41 | 64.85 | 47669 | 30275.23 | 0.68% |
| 2024-04-16 | 65.03 | 63.44 | -2.41 | -3.66% | 63.16 | 66.16 | 77487 | 49532.42 | 1.11% |
| 2024-04-15 | 65.80 | 65.85 | 0.04 | 0.06% | 65.01 | 67.80 | 37948 | 25204.26 | 0.54% |
| 2024-04-12 | 67.10 | 65.81 | -0.62 | -0.93% | 65.56 | 68.50 | 39418 | 26436.03 | 0.56% |
| 2024-04-11 | 66.99 | 66.43 | -0.76 | -1.13% | 65.55 | 67.50 | 45958 | 30460.01 | 0.66% |
| 2024-04-10 | 68.99 | 67.19 | -1.96 | -2.83% | 66.86 | 69.50 | 26639 | 18031.60 | 0.38% |
| 2024-04-09 | 67.55 | 69.15 | 1.56 | 2.31% | 66.80 | 69.30 | 39963 | 27319.01 | 0.57% |
| 2024-04-08 | 65.99 | 67.59 | 1.49 | 2.25% | 64.80 | 68.50 | 47710 | 32001.81 | 0.68% |
| 2024-04-03 | 67.06 | 66.10 | -0.95 | -1.42% | 65.97 | 67.77 | 36514 | 24353.12 | 0.52% |
| 2024-04-02 | 67.96 | 67.05 | -0.88 | -1.30% | 66.70 | 69.04 | 41114 | 27918.07 | 0.59% |
| 2024-04-01 | 66.15 | 67.93 | 1.79 | 2.71% | 65.76 | 69.66 | 49741 | 33890.21 | 0.71% |
| 2024-03-29 | 66.67 | 66.14 | -1.15 | -1.71% | 65.44 | 67.38 | 71182 | 47318.60 | 1.02% |
| 2024-03-28 | 73.04 | 67.29 | -7.24 | -9.71% | 65.63 | 73.04 | 171688 | 116486.74 | 2.46% |
| 2024-03-27 | 76.25 | 74.53 | -1.69 | -2.22% | 74.50 | 77.20 | 30189 | 22897.51 | 0.43% |
| 2024-03-26 | 77.00 | 76.22 | -0.78 | -1.01% | 76.00 | 77.39 | 17684 | 13542.06 | 0.25% |
| 2024-03-25 | 78.08 | 77.00 | -0.67 | -0.86% | 76.80 | 79.50 | 20688 | 16086.12 | 0.30% |
| 2024-03-22 | 76.94 | 77.67 | 0.77 | 1.00% | 76.94 | 79.00 | 26160 | 20428.19 | 0.37% |
| 2024-03-21 | 79.35 | 76.90 | -2.15 | -2.72% | 76.80 | 79.35 | 33188 | 25746.29 | 0.48% |
| 2024-03-20 | 82.00 | 79.05 | -2.96 | -3.61% | 78.85 | 82.00 | 36090 | 28805.87 | 0.52% |
| 2024-03-19 | 82.81 | 82.01 | -0.91 | -1.10% | 81.57 | 82.99 | 10859 | 8913.87 | 0.16% |
| 2024-03-18 | 83.00 | 82.92 | 0.25 | 0.30% | 81.80 | 83.38 | 15018 | 12384.34 | 0.22% |
| 2024-03-15 | 81.61 | 82.67 | 0.97 | 1.19% | 81.50 | 83.10 | 16954 | 13992.86 | 0.24% |
| 2024-03-14 | 81.66 | 81.70 | 0.48 | 0.59% | 80.49 | 82.92 | 20555 | 16767.39 | 0.29% |
| 2024-03-13 | 80.88 | 81.22 | 0.33 | 0.41% | 80.15 | 81.48 | 13465 | 10896.26 | 0.19% |
| 2024-03-12 | 82.40 | 80.89 | -1.00 | -1.22% | 80.39 | 82.60 | 21631 | 17494.71 | 0.31% |
| 2024-03-11 | 82.60 | 81.89 | -0.71 | -0.86% | 81.11 | 83.28 | 19260 | 15799.52 | 0.28% |
| 2024-03-08 | 81.30 | 82.60 | 1.29 | 1.59% | 80.87 | 83.50 | 23786 | 19613.64 | 0.34% |
| 2024-03-07 | 82.00 | 81.31 | -1.09 | -1.32% | 81.08 | 82.85 | 13440 | 10993.74 | 0.19% |
| 2024-03-06 | 82.01 | 82.40 | 0.59 | 0.72% | 81.01 | 82.80 | 21207 | 17402.61 | 0.30% |
| 2024-03-05 | 81.71 | 81.81 | 0.14 | 0.17% | 80.57 | 82.98 | 27491 | 22436.01 | 0.39% |
| 2024-03-04 | 80.45 | 81.67 | 1.04 | 1.29% | 80.12 | 81.90 | 25915 | 21002.30 | 0.37% |
| 2024-03-01 | 80.83 | 80.63 | -0.36 | -0.44% | 79.90 | 82.28 | 27980 | 22670.73 | 0.40% |
| 2024-02-29 | 77.50 | 80.99 | 2.99 | 3.83% | 77.30 | 81.25 | 36390 | 29159.57 | 0.52% |
| 2024-02-28 | 78.80 | 78.00 | -0.72 | -0.91% | 77.80 | 81.20 | 31918 | 25341.03 | 0.46% |
| 2024-02-27 | 77.43 | 78.72 | 0.93 | 1.20% | 76.49 | 78.80 | 31784 | 24678.43 | 0.46% |
| 2024-02-26 | 74.07 | 77.79 | 3.69 | 4.98% | 73.81 | 78.34 | 49140 | 37680.70 | 0.70% |
| 2024-02-23 | 74.82 | 74.10 | -0.62 | -0.83% | 73.35 | 75.68 | 21011 | 15552.92 | 0.30% |
| 2024-02-22 | 75.00 | 74.72 | -0.35 | -0.47% | 74.02 | 76.18 | 16461 | 12328.57 | 0.24% |
| 2024-02-21 | 76.40 | 75.07 | -2.59 | -3.34% | 74.08 | 77.41 | 35956 | 27165.44 | 0.51% |
| 2024-02-20 | 75.41 | 77.66 | 1.81 | 2.39% | 74.62 | 78.50 | 30473 | 23522.34 | 0.44% |
| 2024-02-19 | 74.15 | 75.85 | 2.51 | 3.42% | 72.84 | 77.49 | 36858 | 27720.38 | 0.53% |
| 2024-02-08 | 75.27 | 73.34 | -1.16 | -1.56% | 72.31 | 75.77 | 36790 | 27136.13 | 0.53% |
| 2024-02-07 | 74.66 | 74.50 | 0.22 | 0.30% | 73.22 | 76.63 | 40618 | 30501.59 | 0.58% |
| 2024-02-06 | 70.50 | 74.28 | 3.21 | 4.52% | 70.10 | 74.68 | 32592 | 23648.78 | 0.47% |
| 2024-02-05 | 69.89 | 71.07 | 0.62 | 0.88% | 67.00 | 72.98 | 46104 | 32028.29 | 0.66% |
| 2024-02-02 | 70.05 | 70.45 | 0.28 | 0.40% | 69.00 | 72.62 | 27969 | 19877.87 | 0.40% |
| 2024-02-01 | 68.88 | 70.17 | 1.08 | 1.56% | 67.35 | 70.65 | 25248 | 17496.04 | 0.36% |
| 2024-01-31 | 69.85 | 69.09 | -0.76 | -1.09% | 67.50 | 70.25 | 29453 | 20340.95 | 0.42% |
| 2024-01-30 | 70.53 | 69.85 | -1.72 | -2.40% | 69.50 | 71.55 | 22492 | 15812.94 | 0.32% |