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 | 84.10 | 84.98 | 0.89 | 1.06% | 82.00 | 85.57 | 8045 | 6739.07 | 3.03% |
| 2024-05-09 | 81.99 | 84.09 | 2.26 | 2.76% | 80.72 | 84.56 | 8089 | 6702.87 | 3.05% |
| 2024-05-08 | 81.00 | 81.83 | 0.51 | 0.63% | 80.20 | 86.52 | 16726 | 13904.45 | 6.30% |
| 2024-05-07 | 81.50 | 81.32 | -0.18 | -0.22% | 80.70 | 83.48 | 11183 | 9197.59 | 4.21% |
| 2024-05-06 | 78.00 | 81.50 | 3.75 | 4.82% | 77.81 | 81.50 | 14631 | 11702.41 | 5.51% |
| 2024-04-30 | 75.80 | 77.75 | 2.50 | 3.32% | 74.40 | 79.80 | 14473 | 11179.30 | 5.45% |
| 2024-04-29 | 76.28 | 77.25 | 0.97 | 1.27% | 73.75 | 77.47 | 14081 | 10579.47 | 5.31% |
| 2024-04-26 | 78.00 | 76.28 | 0.40 | 0.53% | 72.10 | 78.00 | 14792 | 11198.21 | 5.57% |
| 2024-04-25 | 77.84 | 75.88 | -1.90 | -2.44% | 75.15 | 78.80 | 10276 | 7890.55 | 3.87% |
| 2024-04-24 | 77.89 | 77.78 | 0.85 | 1.10% | 75.57 | 78.75 | 10409 | 8047.12 | 3.92% |
| 2024-04-23 | 75.38 | 76.93 | 0.53 | 0.69% | 73.61 | 76.99 | 12318 | 9303.12 | 4.64% |
| 2024-04-22 | 73.97 | 76.40 | 2.35 | 3.17% | 72.63 | 76.98 | 13961 | 10526.60 | 5.26% |
| 2024-04-19 | 72.02 | 74.05 | 1.54 | 2.12% | 71.34 | 74.47 | 14460 | 10549.23 | 5.45% |
| 2024-04-18 | 73.25 | 72.51 | -2.29 | -3.06% | 69.62 | 74.37 | 21232 | 15340.98 | 8.00% |
| 2024-04-17 | 76.05 | 74.80 | -1.58 | -2.07% | 74.30 | 78.80 | 14395 | 10933.25 | 5.42% |
| 2024-04-16 | 75.70 | 76.38 | 0.14 | 0.18% | 75.32 | 78.80 | 11246 | 8662.35 | 4.24% |
| 2024-04-15 | 76.22 | 76.24 | -1.38 | -1.78% | 73.32 | 77.50 | 11724 | 8837.48 | 4.42% |
| 2024-04-12 | 75.11 | 77.62 | 2.42 | 3.22% | 74.00 | 78.89 | 13579 | 10375.38 | 5.20% |
| 2024-04-11 | 75.34 | 75.20 | 0.83 | 1.12% | 73.60 | 76.00 | 8054 | 6019.91 | 3.08% |
| 2024-04-10 | 75.95 | 74.37 | -2.32 | -3.03% | 72.24 | 75.99 | 13003 | 9647.03 | 4.98% |
| 2024-04-09 | 73.18 | 76.69 | 3.11 | 4.23% | 73.18 | 77.94 | 18405 | 13864.50 | 7.04% |
| 2024-04-08 | 75.00 | 73.58 | -1.87 | -2.48% | 73.33 | 76.43 | 11116 | 8246.11 | 4.25% |
| 2024-04-03 | 74.80 | 75.45 | 0.23 | 0.31% | 72.88 | 75.96 | 15358 | 11436.96 | 5.88% |
| 2024-04-02 | 69.49 | 75.22 | 5.66 | 8.14% | 68.81 | 75.60 | 24056 | 17554.76 | 9.21% |
| 2024-04-01 | 67.81 | 69.56 | -0.54 | -0.77% | 66.66 | 70.30 | 15736 | 10776.33 | 6.02% |
| 2024-03-29 | 69.79 | 70.10 | -0.10 | -0.14% | 67.38 | 70.76 | 14334 | 9869.48 | 5.46% |
| 2024-03-28 | 66.55 | 70.20 | 3.07 | 4.57% | 66.50 | 70.39 | 17740 | 12227.39 | 6.76% |
| 2024-03-27 | 68.20 | 67.13 | -0.37 | -0.55% | 66.71 | 68.66 | 9585 | 6471.52 | 3.65% |
| 2024-03-26 | 67.50 | 67.50 | -0.08 | -0.12% | 65.88 | 68.69 | 10528 | 7052.37 | 4.01% |
| 2024-03-25 | 63.44 | 67.58 | 4.08 | 6.43% | 63.00 | 69.48 | 16138 | 10811.29 | 6.15% |
| 2024-03-22 | 63.69 | 63.50 | -0.30 | -0.47% | 62.51 | 64.32 | 7350 | 4652.59 | 2.80% |
| 2024-03-21 | 64.98 | 63.80 | -1.32 | -2.03% | 63.08 | 65.00 | 8817 | 5631.84 | 3.36% |
| 2024-03-20 | 64.50 | 65.12 | 0.40 | 0.62% | 64.29 | 66.65 | 8102 | 5281.83 | 3.09% |
| 2024-03-19 | 64.83 | 64.72 | -0.10 | -0.15% | 63.93 | 65.87 | 8527 | 5552.43 | 3.25% |
| 2024-03-18 | 63.89 | 64.82 | 0.67 | 1.04% | 63.00 | 64.98 | 9633 | 6178.20 | 3.67% |
| 2024-03-15 | 65.01 | 64.15 | -0.51 | -0.79% | 63.01 | 65.44 | 9498 | 6081.02 | 3.62% |
| 2024-03-14 | 67.20 | 64.66 | -2.76 | -4.09% | 64.14 | 67.78 | 14525 | 9508.54 | 5.53% |
| 2024-03-13 | 67.22 | 67.42 | -0.16 | -0.24% | 67.03 | 69.10 | 14384 | 9785.28 | 5.48% |
| 2024-03-12 | 64.60 | 67.58 | 2.62 | 4.03% | 63.97 | 68.00 | 20913 | 13795.15 | 7.96% |
| 2024-03-11 | 60.30 | 64.96 | 4.69 | 7.78% | 59.01 | 65.00 | 23780 | 15003.83 | 9.06% |
| 2024-03-08 | 58.28 | 60.27 | 1.87 | 3.20% | 58.01 | 60.37 | 10860 | 6495.04 | 4.14% |
| 2024-03-07 | 61.11 | 58.40 | -1.70 | -2.83% | 57.59 | 61.12 | 11226 | 6620.22 | 4.27% |
| 2024-03-06 | 58.04 | 60.10 | 1.37 | 2.33% | 57.08 | 60.19 | 12131 | 7159.25 | 4.62% |
| 2024-03-05 | 59.50 | 58.73 | -1.23 | -2.05% | 58.00 | 60.55 | 17810 | 10508.88 | 6.78% |
| 2024-03-04 | 56.42 | 59.96 | 3.59 | 6.37% | 55.63 | 59.96 | 18603 | 10782.66 | 7.08% |
| 2024-03-01 | 56.69 | 56.37 | -0.05 | -0.09% | 55.33 | 56.96 | 10582 | 5943.10 | 4.03% |
| 2024-02-29 | 55.93 | 56.42 | 0.11 | 0.20% | 55.02 | 57.30 | 19437 | 10900.25 | 7.40% |
| 2024-02-28 | 59.72 | 56.31 | -3.41 | -5.71% | 56.20 | 61.97 | 17586 | 10423.39 | 6.70% |
| 2024-02-27 | 59.29 | 59.72 | -0.17 | -0.28% | 57.89 | 60.05 | 12130 | 7165.82 | 4.62% |
| 2024-02-26 | 58.18 | 59.89 | 0.96 | 1.63% | 57.80 | 60.58 | 15983 | 9517.98 | 6.09% |
| 2024-02-23 | 58.99 | 58.93 | -0.18 | -0.30% | 57.98 | 59.75 | 10161 | 5976.63 | 3.87% |
| 2024-02-22 | 59.15 | 59.11 | -0.66 | -1.10% | 58.00 | 59.85 | 11695 | 6867.30 | 4.45% |
| 2024-02-21 | 57.85 | 59.77 | 1.44 | 2.47% | 56.70 | 61.20 | 18510 | 10995.33 | 7.05% |
| 2024-02-20 | 58.18 | 58.33 | -0.81 | -1.37% | 56.42 | 59.07 | 15790 | 9095.52 | 6.01% |
| 2024-02-19 | 57.80 | 59.14 | 1.60 | 2.78% | 57.80 | 60.48 | 22634 | 13367.88 | 8.62% |
| 2024-02-08 | 54.77 | 57.54 | 3.61 | 6.69% | 53.81 | 60.00 | 27231 | 15581.21 | 10.37% |
| 2024-02-07 | 54.90 | 53.93 | -0.62 | -1.14% | 53.13 | 56.63 | 27879 | 15253.49 | 10.62% |
| 2024-02-06 | 48.51 | 54.55 | 4.28 | 8.51% | 48.03 | 56.06 | 26911 | 14156.18 | 10.25% |
| 2024-02-05 | 51.01 | 50.27 | -2.18 | -4.16% | 47.99 | 52.00 | 22843 | 11428.84 | 8.70% |