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 | 83.71 | 86.67 | 3.08 | 3.68% | 83.71 | 87.28 | 23911 | 20512.43 | 1.47% |
| 2024-05-08 | 85.22 | 83.59 | -1.76 | -2.06% | 83.38 | 86.10 | 15202 | 12814.08 | 0.93% |
| 2024-05-07 | 85.16 | 85.35 | -0.44 | -0.51% | 84.79 | 87.95 | 20489 | 17619.68 | 1.26% |
| 2024-05-06 | 81.41 | 85.79 | 4.93 | 6.10% | 81.41 | 86.50 | 32122 | 27238.48 | 1.98% |
| 2024-04-30 | 79.87 | 80.86 | 0.81 | 1.01% | 79.50 | 82.28 | 21392 | 17312.55 | 1.32% |
| 2024-04-29 | 81.30 | 80.05 | -1.75 | -2.14% | 79.82 | 82.95 | 24746 | 20054.34 | 1.52% |
| 2024-04-26 | 79.40 | 81.80 | 2.40 | 3.02% | 79.28 | 82.23 | 16758 | 13610.33 | 1.03% |
| 2024-04-25 | 78.60 | 79.40 | 0.02 | 0.03% | 78.52 | 79.93 | 9273 | 7344.70 | 0.57% |
| 2024-04-24 | 79.62 | 79.38 | -0.22 | -0.28% | 78.10 | 80.20 | 17306 | 13731.60 | 1.06% |
| 2024-04-23 | 79.80 | 79.60 | -0.03 | -0.04% | 79.00 | 80.80 | 13802 | 11000.62 | 0.85% |
| 2024-04-22 | 78.80 | 79.63 | 0.13 | 0.16% | 77.82 | 80.99 | 21680 | 17214.03 | 1.33% |
| 2024-04-19 | 82.14 | 79.50 | -3.08 | -3.73% | 79.06 | 82.90 | 26555 | 21303.62 | 1.63% |
| 2024-04-18 | 82.30 | 82.58 | -1.08 | -1.29% | 79.31 | 83.55 | 28613 | 23390.05 | 1.76% |
| 2024-04-17 | 87.00 | 83.66 | -4.45 | -5.05% | 74.20 | 87.50 | 40852 | 33569.78 | 2.51% |
| 2024-04-16 | 84.98 | 88.11 | 2.61 | 3.05% | 84.50 | 88.80 | 24273 | 21247.69 | 1.49% |
| 2024-04-15 | 85.22 | 85.50 | 0.13 | 0.15% | 83.20 | 86.34 | 14509 | 12310.68 | 0.89% |
| 2024-04-12 | 82.62 | 85.37 | 3.43 | 4.19% | 81.87 | 86.44 | 16327 | 13855.38 | 1.00% |
| 2024-04-11 | 80.05 | 81.94 | 1.42 | 1.76% | 79.92 | 83.15 | 9933 | 8157.28 | 0.61% |
| 2024-04-10 | 81.16 | 80.52 | -0.71 | -0.87% | 79.80 | 81.16 | 7285 | 5855.08 | 0.45% |
| 2024-04-09 | 80.15 | 81.23 | 1.03 | 1.28% | 79.02 | 82.00 | 9375 | 7574.19 | 0.58% |
| 2024-04-08 | 80.85 | 80.20 | -0.60 | -0.74% | 79.89 | 81.91 | 10314 | 8314.22 | 0.63% |
| 2024-04-03 | 79.71 | 80.80 | 1.09 | 1.37% | 78.92 | 81.30 | 12860 | 10322.19 | 0.79% |
| 2024-04-02 | 82.56 | 79.71 | -3.06 | -3.70% | 78.31 | 83.58 | 19532 | 15645.52 | 1.20% |
| 2024-04-01 | 78.40 | 82.77 | 4.60 | 5.88% | 78.40 | 83.08 | 18514 | 15016.77 | 1.14% |
| 2024-03-29 | 77.97 | 78.17 | 0.17 | 0.22% | 77.37 | 78.50 | 9250 | 7204.19 | 0.57% |
| 2024-03-28 | 79.10 | 78.00 | -0.99 | -1.25% | 77.00 | 79.80 | 10084 | 7926.66 | 0.62% |
| 2024-03-27 | 79.60 | 78.99 | -0.61 | -0.77% | 78.83 | 80.53 | 8496 | 6774.85 | 0.52% |
| 2024-03-26 | 79.92 | 79.60 | 0.21 | 0.26% | 78.36 | 80.28 | 8399 | 6677.73 | 0.52% |
| 2024-03-25 | 78.90 | 79.39 | 1.47 | 1.89% | 78.01 | 81.80 | 14825 | 11882.19 | 0.91% |
| 2024-03-22 | 77.49 | 77.92 | 0.45 | 0.58% | 76.40 | 78.68 | 13167 | 10237.43 | 0.81% |
| 2024-03-21 | 79.64 | 77.47 | -2.16 | -2.71% | 77.20 | 80.31 | 16038 | 12552.87 | 0.99% |
| 2024-03-20 | 79.89 | 79.63 | -0.67 | -0.83% | 78.81 | 80.64 | 6993 | 5570.42 | 0.43% |
| 2024-03-19 | 79.62 | 80.30 | 0.31 | 0.39% | 79.08 | 81.00 | 8131 | 6521.24 | 0.50% |
| 2024-03-18 | 80.10 | 79.99 | 0.01 | 0.01% | 78.71 | 80.80 | 13392 | 10648.37 | 0.82% |
| 2024-03-15 | 77.88 | 79.98 | 2.38 | 3.07% | 77.51 | 79.98 | 11959 | 9417.34 | 0.74% |
| 2024-03-14 | 77.69 | 77.60 | -0.09 | -0.12% | 76.92 | 78.18 | 7795 | 6036.54 | 0.48% |
| 2024-03-13 | 76.43 | 77.69 | 1.20 | 1.57% | 76.10 | 78.38 | 13038 | 10041.00 | 0.80% |
| 2024-03-12 | 77.56 | 76.49 | -1.41 | -1.81% | 75.91 | 77.97 | 12106 | 9293.38 | 0.74% |
| 2024-03-11 | 76.60 | 77.90 | 1.25 | 1.63% | 75.00 | 78.19 | 16263 | 12453.54 | 1.00% |
| 2024-03-08 | 75.89 | 76.65 | 0.64 | 0.84% | 75.10 | 77.28 | 11454 | 8761.90 | 0.70% |
| 2024-03-07 | 76.50 | 76.01 | -0.48 | -0.63% | 75.70 | 78.41 | 22407 | 17244.20 | 1.38% |
| 2024-03-06 | 71.02 | 76.49 | 4.71 | 6.56% | 69.80 | 77.88 | 24118 | 17785.34 | 1.48% |
| 2024-03-05 | 70.68 | 71.78 | 1.05 | 1.48% | 69.60 | 73.40 | 23269 | 16710.66 | 1.43% |
| 2024-03-04 | 67.70 | 70.73 | 3.51 | 5.22% | 67.22 | 71.60 | 26445 | 18308.95 | 1.63% |
| 2024-03-01 | 65.32 | 67.22 | 2.12 | 3.26% | 64.42 | 67.62 | 19612 | 13025.04 | 1.21% |
| 2024-02-29 | 61.98 | 65.10 | 2.77 | 4.44% | 61.71 | 65.19 | 17074 | 10927.80 | 1.05% |
| 2024-02-28 | 64.21 | 62.33 | -1.87 | -2.91% | 62.29 | 65.69 | 21699 | 13922.11 | 1.33% |
| 2024-02-27 | 62.41 | 64.20 | 1.49 | 2.38% | 62.41 | 64.78 | 17681 | 11304.78 | 1.09% |
| 2024-02-26 | 62.65 | 62.71 | -0.06 | -0.10% | 62.09 | 63.48 | 14246 | 8931.91 | 0.88% |
| 2024-02-23 | 63.05 | 62.77 | -0.43 | -0.68% | 61.86 | 63.45 | 12153 | 7590.84 | 0.75% |
| 2024-02-22 | 62.91 | 63.20 | 0.19 | 0.30% | 62.23 | 63.34 | 12273 | 7704.61 | 0.75% |
| 2024-02-21 | 62.04 | 63.01 | 0.41 | 0.65% | 61.61 | 65.49 | 19663 | 12514.45 | 1.21% |
| 2024-02-20 | 61.75 | 62.60 | 0.83 | 1.34% | 61.05 | 62.62 | 12807 | 7928.66 | 0.79% |
| 2024-02-19 | 63.10 | 61.77 | -1.13 | -1.80% | 61.04 | 63.24 | 18950 | 11731.05 | 1.17% |
| 2024-02-08 | 62.00 | 62.90 | 1.05 | 1.70% | 61.90 | 65.36 | 24323 | 15578.50 | 1.50% |
| 2024-02-07 | 60.09 | 61.85 | 1.70 | 2.83% | 59.86 | 63.20 | 19940 | 12342.20 | 1.23% |
| 2024-02-06 | 54.99 | 60.15 | 5.05 | 9.17% | 53.53 | 60.99 | 21142 | 12256.66 | 1.30% |
| 2024-02-05 | 55.88 | 55.10 | -1.30 | -2.30% | 52.90 | 56.79 | 19961 | 11000.63 | 1.23% |
| 2024-02-02 | 58.00 | 56.40 | -1.49 | -2.57% | 55.05 | 58.30 | 17464 | 9898.55 | 1.07% |
| 2024-02-01 | 59.40 | 57.89 | -2.01 | -3.36% | 57.16 | 60.32 | 16568 | 9687.12 | 1.02% |
| 2024-01-31 | 60.17 | 59.90 | -0.31 | -0.51% | 58.37 | 60.98 | 11561 | 6942.21 | 0.71% |