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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 90.82 | 89.65 | -1.17 | -1.29% | 89.10 | 92.18 | 9325 | 8414.39 | 2.62% |
| 2024-05-09 | 87.82 | 90.82 | 2.51 | 2.84% | 87.74 | 91.80 | 9186 | 8280.47 | 2.58% |
| 2024-05-08 | 88.20 | 88.31 | -0.17 | -0.19% | 88.06 | 90.35 | 6809 | 6048.06 | 1.91% |
| 2024-05-07 | 91.00 | 88.48 | -2.62 | -2.88% | 88.28 | 91.00 | 11686 | 10414.22 | 3.28% |
| 2024-05-06 | 89.40 | 91.10 | 2.82 | 3.19% | 89.00 | 91.81 | 11240 | 10203.51 | 3.16% |
| 2024-04-30 | 88.63 | 88.28 | 0.15 | 0.17% | 87.85 | 93.71 | 12344 | 11056.21 | 3.47% |
| 2024-04-29 | 86.91 | 88.13 | 3.27 | 3.85% | 86.23 | 89.77 | 16889 | 14871.16 | 4.74% |
| 2024-04-26 | 83.68 | 84.86 | 0.70 | 0.83% | 83.40 | 86.49 | 9793 | 8340.49 | 2.75% |
| 2024-04-25 | 83.28 | 84.16 | 5.66 | 7.21% | 81.40 | 86.80 | 20601 | 17327.65 | 5.79% |
| 2024-04-24 | 77.42 | 78.50 | 1.12 | 1.45% | 76.80 | 78.68 | 5168 | 4033.86 | 1.45% |
| 2024-04-23 | 74.10 | 77.38 | 3.28 | 4.43% | 74.10 | 78.18 | 7034 | 5391.80 | 1.98% |
| 2024-04-22 | 72.80 | 74.10 | 1.06 | 1.45% | 71.08 | 75.19 | 4495 | 3311.77 | 1.26% |
| 2024-04-19 | 73.62 | 73.04 | -0.56 | -0.76% | 72.01 | 74.83 | 4377 | 3199.94 | 2.05% |
| 2024-04-18 | 73.99 | 73.60 | -0.60 | -0.81% | 73.04 | 75.97 | 6371 | 4747.18 | 2.99% |
| 2024-04-17 | 68.88 | 74.20 | 5.32 | 7.72% | 68.88 | 74.34 | 7001 | 5060.06 | 3.28% |
| 2024-04-16 | 73.42 | 68.88 | -4.62 | -6.29% | 68.76 | 73.90 | 6357 | 4486.42 | 2.98% |
| 2024-04-15 | 73.45 | 73.50 | -0.60 | -0.81% | 72.01 | 75.34 | 5055 | 3730.51 | 2.37% |
| 2024-04-12 | 74.63 | 74.10 | -0.54 | -0.72% | 74.05 | 76.19 | 4392 | 3300.18 | 2.06% |
| 2024-04-11 | 75.20 | 74.64 | -1.21 | -1.60% | 74.58 | 76.60 | 5597 | 4231.21 | 2.80% |
| 2024-04-10 | 77.45 | 75.85 | -1.61 | -2.08% | 75.14 | 77.97 | 5599 | 4262.53 | 2.80% |
| 2024-04-09 | 78.50 | 77.46 | -1.03 | -1.31% | 76.50 | 79.16 | 5005 | 3874.25 | 2.50% |
| 2024-04-08 | 77.87 | 78.49 | 0.63 | 0.81% | 77.35 | 81.46 | 11055 | 8825.69 | 5.53% |
| 2024-04-03 | 80.00 | 77.86 | -2.83 | -3.51% | 76.82 | 80.59 | 8401 | 6545.04 | 4.20% |
| 2024-04-02 | 83.60 | 80.69 | -2.47 | -2.97% | 80.00 | 83.95 | 8081 | 6560.95 | 4.04% |
| 2024-04-01 | 80.87 | 83.16 | 2.87 | 3.57% | 80.87 | 86.20 | 9952 | 8307.34 | 4.98% |
| 2024-03-29 | 84.62 | 80.29 | -3.96 | -4.70% | 79.50 | 85.26 | 9632 | 7849.14 | 4.82% |
| 2024-03-28 | 83.60 | 84.25 | 0.00 | 0.00% | 82.25 | 84.70 | 8039 | 6709.66 | 4.02% |
| 2024-03-27 | 84.90 | 84.25 | -0.35 | -0.41% | 83.50 | 86.50 | 8966 | 7648.94 | 4.48% |
| 2024-03-26 | 83.15 | 84.60 | 1.34 | 1.61% | 82.88 | 85.37 | 6460 | 5429.51 | 3.23% |
| 2024-03-25 | 86.46 | 83.26 | -3.76 | -4.32% | 83.15 | 87.00 | 6919 | 5886.27 | 3.46% |
| 2024-03-22 | 87.01 | 87.02 | -0.88 | -1.00% | 84.10 | 89.58 | 11349 | 9773.28 | 5.67% |
| 2024-03-21 | 87.00 | 87.90 | 0.93 | 1.07% | 86.35 | 89.73 | 13439 | 11866.54 | 6.72% |
| 2024-03-20 | 85.00 | 86.97 | 0.95 | 1.10% | 84.43 | 87.48 | 11035 | 9523.52 | 5.52% |
| 2024-03-19 | 84.19 | 86.02 | 1.73 | 2.05% | 84.19 | 89.82 | 14689 | 12725.97 | 7.34% |
| 2024-03-18 | 83.54 | 84.29 | 0.84 | 1.01% | 82.50 | 84.50 | 9415 | 7864.70 | 4.71% |
| 2024-03-15 | 82.76 | 83.45 | 0.69 | 0.83% | 81.50 | 83.63 | 6542 | 5420.07 | 3.27% |
| 2024-03-14 | 86.30 | 82.76 | -2.79 | -3.26% | 81.50 | 86.30 | 12692 | 10551.13 | 6.35% |
| 2024-03-13 | 84.87 | 85.55 | 0.25 | 0.29% | 83.80 | 87.00 | 12126 | 10386.38 | 6.06% |
| 2024-03-12 | 82.38 | 85.30 | 3.00 | 3.65% | 82.00 | 87.11 | 12612 | 10687.12 | 6.31% |
| 2024-03-11 | 82.85 | 82.30 | -0.39 | -0.47% | 80.37 | 82.85 | 7677 | 6251.92 | 3.84% |
| 2024-03-08 | 83.00 | 82.69 | -0.31 | -0.37% | 80.69 | 84.05 | 10893 | 8911.77 | 5.45% |
| 2024-03-07 | 81.23 | 83.00 | 0.19 | 0.23% | 81.00 | 88.20 | 19671 | 16675.30 | 9.84% |
| 2024-03-06 | 82.22 | 82.81 | 2.94 | 3.68% | 81.51 | 85.00 | 17497 | 14550.97 | 8.75% |
| 2024-03-05 | 78.02 | 79.87 | 0.69 | 0.87% | 77.90 | 82.20 | 11618 | 9384.94 | 5.81% |
| 2024-03-04 | 78.26 | 79.18 | -0.06 | -0.08% | 77.32 | 79.70 | 6913 | 5431.79 | 3.46% |
| 2024-03-01 | 78.97 | 79.24 | 0.29 | 0.37% | 77.60 | 80.64 | 8672 | 6841.16 | 4.34% |
| 2024-02-29 | 74.00 | 78.95 | 2.56 | 3.35% | 74.00 | 79.00 | 11592 | 9026.87 | 5.80% |
| 2024-02-28 | 83.12 | 76.39 | -8.15 | -9.64% | 76.04 | 83.98 | 20486 | 16483.07 | 10.24% |
| 2024-02-27 | 83.44 | 84.54 | 1.84 | 2.22% | 81.52 | 86.12 | 17478 | 14779.37 | 8.74% |
| 2024-02-26 | 81.00 | 82.70 | 2.44 | 3.04% | 81.00 | 86.12 | 17760 | 14869.28 | 8.88% |
| 2024-02-23 | 78.30 | 80.26 | 2.40 | 3.08% | 76.02 | 81.50 | 12287 | 9739.37 | 6.14% |
| 2024-02-22 | 76.21 | 77.86 | 0.08 | 0.10% | 75.68 | 77.90 | 9744 | 7493.78 | 4.87% |
| 2024-02-21 | 73.80 | 77.78 | 2.85 | 3.80% | 72.88 | 80.66 | 15744 | 12298.61 | 7.87% |
| 2024-02-20 | 77.69 | 74.93 | -2.82 | -3.63% | 72.97 | 77.69 | 13351 | 9886.54 | 6.68% |
| 2024-02-19 | 78.85 | 77.75 | -1.14 | -1.45% | 76.20 | 80.99 | 10293 | 8062.01 | 5.15% |
| 2024-02-08 | 67.50 | 78.89 | 10.41 | 15.20% | 67.32 | 79.99 | 16624 | 12396.46 | 8.31% |
| 2024-02-07 | 68.64 | 68.48 | 1.98 | 2.98% | 66.03 | 71.75 | 11513 | 8000.27 | 5.76% |
| 2024-02-06 | 61.20 | 66.50 | 4.06 | 6.50% | 59.80 | 68.81 | 10652 | 6835.81 | 5.33% |
| 2024-02-05 | 66.90 | 62.44 | -4.57 | -6.82% | 60.00 | 66.90 | 9705 | 6105.20 | 4.85% |
| 2024-02-02 | 71.23 | 67.01 | -4.71 | -6.57% | 64.02 | 72.50 | 10558 | 7167.80 | 5.28% |