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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 76.35 | 75.45 | -1.36 | -1.77% | 74.74 | 76.35 | 10139 | 7658.49 | 1.73% |
| 2024-05-14 | 77.10 | 76.81 | 0.30 | 0.39% | 76.30 | 78.20 | 12254 | 9436.04 | 2.10% |
| 2024-05-13 | 78.73 | 76.51 | -3.19 | -4.00% | 76.15 | 80.80 | 19608 | 15286.88 | 3.35% |
| 2024-05-10 | 81.53 | 79.70 | -1.91 | -2.34% | 79.57 | 82.89 | 25095 | 20379.77 | 4.29% |
| 2024-05-09 | 84.03 | 81.61 | -6.39 | -7.26% | 81.41 | 84.66 | 41365 | 34181.95 | 7.08% |
| 2024-05-08 | 79.98 | 88.00 | 13.76 | 18.53% | 79.00 | 89.09 | 51093 | 43548.47 | 8.74% |
| 2024-05-07 | 72.11 | 74.24 | 1.85 | 2.56% | 72.02 | 75.40 | 13393 | 9900.22 | 2.29% |
| 2024-05-06 | 70.95 | 72.39 | 1.88 | 2.67% | 70.93 | 73.29 | 10336 | 7468.65 | 1.77% |
| 2024-04-30 | 70.20 | 70.51 | -0.10 | -0.14% | 69.44 | 70.89 | 5208 | 3657.60 | 0.89% |
| 2024-04-29 | 69.96 | 70.61 | -0.34 | -0.48% | 69.81 | 71.20 | 8036 | 5667.63 | 1.37% |
| 2024-04-26 | 69.10 | 70.95 | 1.10 | 1.57% | 69.10 | 71.10 | 5391 | 3809.54 | 0.92% |
| 2024-04-25 | 69.10 | 69.85 | -0.04 | -0.06% | 68.90 | 70.87 | 3713 | 2601.40 | 0.64% |
| 2024-04-24 | 70.23 | 69.89 | 0.72 | 1.04% | 68.58 | 70.48 | 4261 | 2959.17 | 0.73% |
| 2024-04-23 | 68.70 | 69.17 | 0.46 | 0.67% | 67.85 | 69.80 | 3530 | 2432.92 | 0.60% |
| 2024-04-22 | 66.70 | 68.71 | 1.11 | 1.64% | 66.70 | 69.90 | 3819 | 2630.44 | 0.65% |
| 2024-04-19 | 68.68 | 67.60 | -1.07 | -1.56% | 67.20 | 69.24 | 3328 | 2258.87 | 0.57% |
| 2024-04-18 | 68.48 | 68.67 | 0.04 | 0.06% | 67.65 | 69.41 | 3437 | 2359.88 | 0.59% |
| 2024-04-17 | 66.88 | 68.63 | 1.88 | 2.82% | 66.88 | 69.52 | 3874 | 2643.46 | 0.66% |
| 2024-04-16 | 68.91 | 66.75 | -2.03 | -2.95% | 66.74 | 69.17 | 4622 | 3155.54 | 0.79% |
| 2024-04-15 | 67.99 | 68.78 | 0.00 | 0.00% | 67.02 | 69.50 | 5220 | 3570.92 | 0.89% |
| 2024-04-12 | 69.85 | 68.78 | -1.24 | -1.77% | 68.71 | 70.74 | 3248 | 2254.49 | 0.56% |
| 2024-04-11 | 69.55 | 70.02 | -0.08 | -0.11% | 69.32 | 70.86 | 2842 | 1998.91 | 0.49% |
| 2024-04-10 | 71.27 | 70.10 | -1.52 | -2.12% | 69.62 | 71.99 | 2800 | 1970.30 | 0.48% |
| 2024-04-09 | 69.90 | 71.62 | 1.62 | 2.31% | 69.80 | 72.13 | 3665 | 2603.92 | 0.63% |
| 2024-04-08 | 71.51 | 70.00 | -1.85 | -2.57% | 69.90 | 71.58 | 2950 | 2081.92 | 0.50% |
| 2024-04-03 | 72.68 | 71.85 | -0.86 | -1.18% | 71.83 | 73.37 | 3352 | 2421.84 | 0.57% |
| 2024-04-02 | 73.40 | 72.71 | -0.22 | -0.30% | 71.82 | 73.40 | 3257 | 2355.26 | 0.56% |
| 2024-04-01 | 70.96 | 72.93 | 2.13 | 3.01% | 70.96 | 73.00 | 4288 | 3098.88 | 0.73% |
| 2024-03-29 | 70.10 | 70.80 | 0.58 | 0.83% | 69.95 | 71.00 | 2483 | 1749.50 | 0.42% |
| 2024-03-28 | 69.80 | 70.22 | 0.34 | 0.49% | 69.56 | 71.05 | 3622 | 2548.38 | 0.62% |
| 2024-03-27 | 71.00 | 69.88 | -1.10 | -1.55% | 69.60 | 71.59 | 3952 | 2792.07 | 0.68% |
| 2024-03-26 | 71.88 | 70.98 | -0.22 | -0.31% | 70.58 | 71.88 | 4142 | 2943.02 | 0.71% |
| 2024-03-25 | 72.60 | 71.20 | -1.83 | -2.51% | 71.19 | 73.35 | 4733 | 3413.75 | 0.81% |
| 2024-03-22 | 74.09 | 73.03 | -1.33 | -1.79% | 72.59 | 74.48 | 4868 | 3574.34 | 0.83% |
| 2024-03-21 | 75.05 | 74.36 | -0.89 | -1.18% | 74.21 | 75.30 | 3825 | 2858.29 | 0.65% |
| 2024-03-20 | 74.81 | 75.25 | 0.55 | 0.74% | 74.10 | 75.77 | 4714 | 3536.18 | 0.81% |
| 2024-03-19 | 75.85 | 74.70 | -1.63 | -2.14% | 74.70 | 76.15 | 6375 | 4789.51 | 1.09% |
| 2024-03-18 | 74.60 | 76.33 | 1.83 | 2.46% | 73.91 | 76.80 | 8530 | 6432.27 | 1.46% |
| 2024-03-15 | 73.38 | 74.50 | 0.63 | 0.85% | 73.15 | 74.66 | 5100 | 3774.38 | 0.87% |
| 2024-03-14 | 76.99 | 73.87 | -0.13 | -0.18% | 73.51 | 78.00 | 7713 | 5813.74 | 1.32% |
| 2024-03-13 | 74.48 | 74.00 | 0.05 | 0.07% | 73.24 | 74.48 | 3801 | 2807.18 | 0.65% |
| 2024-03-12 | 73.50 | 73.95 | 0.62 | 0.85% | 73.10 | 74.55 | 5688 | 4211.93 | 0.97% |
| 2024-03-11 | 71.21 | 73.33 | 2.07 | 2.90% | 70.82 | 73.42 | 6910 | 5007.79 | 1.18% |
| 2024-03-08 | 71.07 | 71.26 | 0.03 | 0.04% | 70.81 | 71.96 | 3180 | 2266.75 | 0.54% |
| 2024-03-07 | 72.07 | 71.23 | -1.37 | -1.89% | 71.23 | 72.80 | 4520 | 3263.24 | 0.77% |
| 2024-03-06 | 72.33 | 72.60 | -0.10 | -0.14% | 71.07 | 72.99 | 5600 | 4043.10 | 0.96% |
| 2024-03-05 | 72.21 | 72.70 | -0.20 | -0.27% | 71.23 | 73.17 | 7457 | 5391.60 | 1.28% |
| 2024-03-04 | 71.73 | 72.90 | 0.72 | 1.00% | 71.69 | 74.30 | 8328 | 6053.91 | 1.42% |
| 2024-03-01 | 72.18 | 72.18 | -0.12 | -0.17% | 71.21 | 72.47 | 6491 | 4667.75 | 1.11% |
| 2024-02-29 | 71.50 | 72.30 | 0.75 | 1.05% | 70.70 | 72.38 | 9551 | 6830.58 | 1.63% |
| 2024-02-28 | 72.54 | 71.55 | -1.25 | -1.72% | 71.55 | 74.80 | 10503 | 7661.20 | 1.80% |
| 2024-02-27 | 71.17 | 72.80 | 1.21 | 1.69% | 70.35 | 72.86 | 5964 | 4291.77 | 1.02% |
| 2024-02-26 | 71.35 | 71.59 | 0.33 | 0.46% | 70.71 | 72.49 | 6650 | 4761.75 | 1.14% |
| 2024-02-23 | 71.58 | 71.26 | 0.06 | 0.08% | 69.78 | 71.60 | 5819 | 4114.26 | 1.00% |
| 2024-02-22 | 70.00 | 71.20 | 0.80 | 1.14% | 69.98 | 71.46 | 5371 | 3812.63 | 0.92% |
| 2024-02-21 | 69.51 | 70.40 | 0.00 | 0.00% | 69.13 | 72.24 | 6542 | 4645.24 | 1.12% |
| 2024-02-20 | 69.99 | 70.40 | 0.53 | 0.76% | 69.00 | 70.88 | 5709 | 4004.54 | 0.98% |
| 2024-02-19 | 72.08 | 69.87 | -2.23 | -3.09% | 69.00 | 72.99 | 9689 | 6809.93 | 1.66% |
| 2024-02-08 | 68.04 | 72.10 | 3.78 | 5.53% | 68.04 | 73.47 | 11508 | 8265.46 | 1.97% |
| 2024-02-07 | 65.05 | 68.32 | 2.99 | 4.58% | 65.01 | 69.25 | 11951 | 8133.66 | 2.04% |
| 2024-02-06 | 59.47 | 65.33 | 4.75 | 7.84% | 58.12 | 65.65 | 10051 | 6248.62 | 1.72% |
| 2024-02-05 | 60.05 | 60.58 | -0.13 | -0.21% | 56.60 | 61.44 | 9739 | 5759.42 | 1.67% |