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 | 87.10 | 90.71 | 3.75 | 4.31% | 86.01 | 91.55 | 36587 | 32685.48 | 1.63% |
| 2024-05-08 | 88.00 | 86.96 | -1.14 | -1.29% | 86.77 | 88.30 | 24128 | 21126.68 | 1.07% |
| 2024-05-07 | 87.80 | 88.10 | 0.32 | 0.36% | 86.62 | 88.37 | 36493 | 31991.86 | 1.62% |
| 2024-05-06 | 87.18 | 87.78 | 1.41 | 1.63% | 86.30 | 88.39 | 40169 | 35062.95 | 1.79% |
| 2024-04-30 | 86.23 | 86.37 | 0.17 | 0.20% | 85.22 | 86.93 | 26250 | 22645.71 | 1.17% |
| 2024-04-29 | 83.10 | 86.20 | 1.42 | 1.67% | 83.10 | 86.85 | 40864 | 34976.50 | 1.82% |
| 2024-04-26 | 80.00 | 84.78 | 4.12 | 5.11% | 79.85 | 85.10 | 34807 | 29016.33 | 1.55% |
| 2024-04-25 | 87.05 | 80.66 | -4.77 | -5.58% | 80.60 | 87.05 | 42494 | 34971.17 | 1.89% |
| 2024-04-24 | 83.76 | 85.43 | 1.67 | 1.99% | 82.69 | 85.43 | 21420 | 18026.97 | 0.96% |
| 2024-04-23 | 83.51 | 83.76 | 0.28 | 0.34% | 82.10 | 84.14 | 20625 | 17167.44 | 0.92% |
| 2024-04-22 | 82.70 | 83.48 | 0.63 | 0.76% | 81.64 | 83.95 | 24869 | 20606.79 | 1.12% |
| 2024-04-19 | 84.69 | 82.85 | -2.15 | -2.53% | 82.51 | 84.69 | 29350 | 24458.99 | 1.32% |
| 2024-04-18 | 81.56 | 85.00 | 3.34 | 4.09% | 80.66 | 85.11 | 33733 | 28224.78 | 1.51% |
| 2024-04-17 | 79.10 | 81.66 | 1.61 | 2.01% | 79.02 | 82.17 | 23247 | 18823.89 | 1.04% |
| 2024-04-16 | 79.23 | 80.05 | 0.44 | 0.55% | 79.23 | 82.18 | 26067 | 21031.46 | 1.17% |
| 2024-04-15 | 77.00 | 79.61 | 2.38 | 3.08% | 76.80 | 81.08 | 20925 | 16607.05 | 0.94% |
| 2024-04-12 | 77.02 | 77.23 | 0.30 | 0.39% | 76.35 | 78.44 | 14692 | 11351.47 | 0.66% |
| 2024-04-11 | 77.17 | 76.93 | -0.94 | -1.21% | 76.72 | 78.20 | 11804 | 9142.52 | 0.53% |
| 2024-04-10 | 78.84 | 77.87 | -1.11 | -1.41% | 77.22 | 79.11 | 14789 | 11514.83 | 0.66% |
| 2024-04-09 | 78.13 | 78.98 | 0.82 | 1.05% | 77.50 | 79.63 | 13872 | 10925.82 | 0.62% |
| 2024-04-08 | 79.54 | 78.16 | -1.77 | -2.21% | 78.16 | 80.68 | 20096 | 15976.22 | 0.90% |
| 2024-04-03 | 79.73 | 79.93 | -0.61 | -0.76% | 78.80 | 80.50 | 14811 | 11791.64 | 0.66% |
| 2024-04-02 | 80.83 | 80.54 | -0.71 | -0.87% | 79.55 | 81.39 | 22151 | 17781.07 | 0.99% |
| 2024-04-01 | 78.00 | 81.25 | 3.97 | 5.14% | 77.30 | 82.01 | 31438 | 25343.21 | 1.41% |
| 2024-03-29 | 76.43 | 77.28 | 0.73 | 0.95% | 75.62 | 77.39 | 14469 | 11064.55 | 0.65% |
| 2024-03-28 | 76.00 | 76.55 | 0.44 | 0.58% | 75.13 | 77.99 | 19698 | 15111.13 | 0.88% |
| 2024-03-27 | 78.50 | 76.11 | -2.39 | -3.04% | 75.88 | 78.56 | 19590 | 15087.11 | 0.88% |
| 2024-03-26 | 80.10 | 78.50 | -1.57 | -1.96% | 78.03 | 80.97 | 20881 | 16585.60 | 0.94% |
| 2024-03-25 | 82.34 | 80.07 | -2.34 | -2.84% | 80.01 | 82.57 | 20450 | 16624.38 | 0.92% |
| 2024-03-22 | 83.32 | 82.41 | -0.91 | -1.09% | 82.08 | 84.74 | 16018 | 13287.42 | 0.72% |
| 2024-03-21 | 84.05 | 83.32 | -0.45 | -0.54% | 83.00 | 84.57 | 16038 | 13406.76 | 0.72% |
| 2024-03-20 | 85.23 | 83.77 | -1.56 | -1.83% | 82.71 | 85.76 | 23160 | 19369.98 | 1.04% |
| 2024-03-19 | 84.44 | 85.33 | 1.03 | 1.22% | 83.90 | 87.24 | 23949 | 20576.87 | 1.07% |
| 2024-03-18 | 83.00 | 84.30 | 1.01 | 1.21% | 82.59 | 84.77 | 19673 | 16445.73 | 0.88% |
| 2024-03-15 | 81.55 | 83.29 | 1.34 | 1.64% | 81.11 | 83.29 | 17155 | 14106.68 | 0.77% |
| 2024-03-14 | 82.54 | 81.95 | -0.65 | -0.79% | 81.00 | 83.00 | 16771 | 13739.77 | 0.75% |
| 2024-03-13 | 84.00 | 82.60 | -1.46 | -1.74% | 82.08 | 84.08 | 18785 | 15574.93 | 0.84% |
| 2024-03-12 | 84.38 | 84.06 | -0.24 | -0.28% | 82.78 | 85.24 | 16925 | 14193.08 | 0.76% |
| 2024-03-11 | 82.57 | 84.30 | 1.25 | 1.51% | 81.46 | 84.48 | 18191 | 15094.64 | 0.82% |
| 2024-03-08 | 81.02 | 83.05 | 1.63 | 2.00% | 81.02 | 83.42 | 17087 | 14045.07 | 0.77% |
| 2024-03-07 | 83.33 | 81.42 | -1.44 | -1.74% | 81.42 | 84.19 | 17876 | 14777.72 | 0.80% |
| 2024-03-06 | 84.30 | 82.86 | -1.48 | -1.75% | 81.80 | 84.78 | 22271 | 18502.58 | 1.00% |
| 2024-03-05 | 82.52 | 84.34 | 1.32 | 1.59% | 82.02 | 86.25 | 30392 | 25700.98 | 1.36% |
| 2024-03-04 | 83.50 | 83.02 | -0.86 | -1.03% | 81.88 | 83.54 | 21118 | 17484.77 | 0.95% |
| 2024-03-01 | 82.46 | 83.88 | 2.18 | 2.67% | 81.61 | 84.60 | 32177 | 26842.77 | 1.44% |
| 2024-02-29 | 79.02 | 81.70 | 2.20 | 2.77% | 78.90 | 82.49 | 32359 | 26205.41 | 1.45% |
| 2024-02-28 | 83.42 | 79.50 | -2.34 | -2.86% | 79.50 | 84.70 | 32433 | 26699.35 | 1.45% |
| 2024-02-27 | 79.95 | 81.84 | 1.48 | 1.84% | 79.38 | 81.85 | 26944 | 21658.95 | 1.21% |
| 2024-02-26 | 81.04 | 80.36 | -0.52 | -0.64% | 79.59 | 81.41 | 23459 | 18881.31 | 1.05% |
| 2024-02-23 | 82.52 | 80.88 | -1.41 | -1.71% | 80.11 | 82.64 | 27225 | 22027.81 | 1.22% |
| 2024-02-22 | 81.80 | 82.29 | 0.89 | 1.09% | 81.30 | 83.80 | 20283 | 16728.32 | 0.91% |
| 2024-02-21 | 82.44 | 81.40 | -1.12 | -1.36% | 80.80 | 84.05 | 29341 | 24186.47 | 1.32% |
| 2024-02-20 | 82.87 | 82.52 | -0.10 | -0.12% | 81.40 | 84.50 | 23746 | 19569.95 | 1.06% |
| 2024-02-19 | 85.46 | 82.62 | -1.15 | -1.37% | 80.49 | 85.89 | 36948 | 30682.54 | 1.66% |
| 2024-02-08 | 87.37 | 83.77 | -0.71 | -0.84% | 82.85 | 93.50 | 62501 | 55091.32 | 2.80% |
| 2024-02-07 | 77.50 | 84.48 | 6.98 | 9.01% | 76.67 | 85.88 | 63919 | 53476.16 | 2.87% |
| 2024-02-06 | 66.66 | 77.50 | 10.85 | 16.28% | 65.98 | 77.77 | 47360 | 34744.20 | 2.12% |
| 2024-02-05 | 66.90 | 66.65 | 0.05 | 0.08% | 62.80 | 71.40 | 37425 | 24718.58 | 1.68% |
| 2024-02-02 | 69.08 | 66.60 | -2.24 | -3.25% | 64.60 | 69.49 | 18929 | 12696.97 | 0.85% |
| 2024-02-01 | 68.48 | 68.84 | 0.28 | 0.41% | 67.57 | 70.48 | 19265 | 13299.59 | 0.86% |
| 2024-01-31 | 70.03 | 68.56 | -1.09 | -1.56% | 67.76 | 70.99 | 20031 | 13860.33 | 0.90% |