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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 71.49 | 72.93 | 2.22 | 3.14% | 71.30 | 74.18 | 20206 | 14693.62 | 7.73% |
| 2024-05-15 | 71.96 | 70.71 | -1.43 | -1.98% | 70.40 | 73.00 | 10852 | 7719.03 | 4.15% |
| 2024-05-14 | 72.36 | 72.14 | 0.44 | 0.61% | 71.02 | 73.55 | 14427 | 10410.60 | 5.52% |
| 2024-05-13 | 74.49 | 71.70 | -4.00 | -5.28% | 71.31 | 75.70 | 23732 | 17291.78 | 9.08% |
| 2024-05-10 | 75.64 | 75.70 | 0.35 | 0.46% | 75.50 | 79.78 | 31580 | 24538.25 | 12.08% |
| 2024-05-09 | 74.92 | 75.35 | 0.49 | 0.65% | 74.85 | 76.52 | 10723 | 8115.91 | 4.10% |
| 2024-05-08 | 76.73 | 74.86 | -2.35 | -3.04% | 74.61 | 76.88 | 13573 | 10244.61 | 5.19% |
| 2024-05-07 | 78.10 | 77.21 | -0.68 | -0.87% | 76.32 | 78.78 | 15257 | 11807.38 | 5.84% |
| 2024-05-06 | 79.00 | 77.89 | 0.03 | 0.04% | 77.53 | 79.48 | 14495 | 11352.67 | 5.55% |
| 2024-04-30 | 79.40 | 77.86 | -1.54 | -1.94% | 77.09 | 80.20 | 15598 | 12216.02 | 5.97% |
| 2024-04-29 | 80.29 | 79.40 | 0.31 | 0.39% | 78.52 | 81.38 | 25229 | 20140.58 | 9.65% |
| 2024-04-26 | 74.51 | 79.09 | 4.09 | 5.45% | 74.02 | 80.27 | 31645 | 24664.91 | 12.11% |
| 2024-04-25 | 76.25 | 75.00 | -1.55 | -2.02% | 74.70 | 76.45 | 15308 | 11537.37 | 5.86% |
| 2024-04-24 | 72.10 | 76.55 | 4.50 | 6.25% | 71.89 | 76.55 | 19893 | 14873.08 | 7.61% |
| 2024-04-23 | 73.66 | 72.05 | -0.77 | -1.06% | 72.00 | 74.25 | 11310 | 8237.88 | 4.33% |
| 2024-04-22 | 71.49 | 72.82 | -1.10 | -1.49% | 70.28 | 73.49 | 10409 | 7519.91 | 3.98% |
| 2024-04-19 | 75.11 | 73.92 | -2.06 | -2.71% | 73.00 | 78.20 | 15925 | 11937.94 | 6.09% |
| 2024-04-18 | 76.70 | 75.98 | 1.35 | 1.81% | 73.03 | 79.48 | 25524 | 19370.85 | 9.76% |
| 2024-04-17 | 69.16 | 74.63 | 7.12 | 10.55% | 69.16 | 74.78 | 22457 | 16347.87 | 8.59% |
| 2024-04-16 | 74.50 | 67.51 | -6.70 | -9.03% | 67.35 | 74.85 | 22372 | 15583.08 | 8.56% |
| 2024-04-15 | 78.04 | 74.21 | -4.74 | -6.00% | 72.85 | 79.48 | 22091 | 16618.40 | 8.45% |
| 2024-04-12 | 77.87 | 78.95 | 1.80 | 2.33% | 77.18 | 81.50 | 18611 | 14717.86 | 7.12% |
| 2024-04-11 | 77.78 | 77.15 | -0.80 | -1.03% | 77.01 | 78.88 | 10372 | 8089.29 | 3.97% |
| 2024-04-10 | 79.98 | 77.95 | -1.85 | -2.32% | 76.70 | 80.11 | 11965 | 9344.23 | 4.58% |
| 2024-04-09 | 81.96 | 79.80 | -2.07 | -2.53% | 79.01 | 83.22 | 18334 | 14671.79 | 7.01% |
| 2024-04-08 | 84.08 | 81.87 | -2.24 | -2.66% | 81.50 | 85.57 | 14797 | 12361.40 | 5.66% |
| 2024-04-03 | 87.86 | 84.11 | -4.20 | -4.76% | 83.01 | 88.85 | 16966 | 14390.57 | 6.49% |
| 2024-04-02 | 90.17 | 88.31 | -2.32 | -2.56% | 87.34 | 93.66 | 23254 | 21069.40 | 8.90% |
| 2024-04-01 | 86.35 | 90.63 | 3.70 | 4.26% | 86.00 | 94.42 | 25194 | 22931.95 | 9.64% |
| 2024-03-29 | 83.66 | 86.93 | 2.98 | 3.55% | 81.30 | 87.00 | 20373 | 17157.40 | 7.79% |
| 2024-03-28 | 81.19 | 83.95 | 2.59 | 3.18% | 80.52 | 85.98 | 20762 | 17344.88 | 7.94% |
| 2024-03-27 | 86.31 | 81.36 | -5.14 | -5.94% | 81.11 | 86.98 | 19856 | 16508.88 | 7.60% |
| 2024-03-26 | 89.99 | 86.50 | -5.60 | -6.08% | 85.30 | 91.98 | 29388 | 25902.04 | 11.24% |
| 2024-03-25 | 94.40 | 92.10 | -0.94 | -1.01% | 91.20 | 97.55 | 26872 | 25519.58 | 10.28% |
| 2024-03-22 | 93.01 | 93.04 | -0.52 | -0.56% | 93.01 | 96.20 | 18432 | 17388.19 | 7.05% |
| 2024-03-21 | 94.90 | 93.56 | -1.85 | -1.94% | 93.38 | 96.50 | 18879 | 17904.71 | 7.22% |
| 2024-03-20 | 97.10 | 95.41 | -2.40 | -2.45% | 94.50 | 98.62 | 29427 | 28259.62 | 11.26% |
| 2024-03-19 | 94.11 | 97.81 | 2.56 | 2.69% | 92.60 | 101.00 | 44382 | 42961.12 | 16.98% |
| 2024-03-18 | 95.14 | 95.25 | -0.37 | -0.39% | 94.27 | 96.77 | 33200 | 31655.37 | 12.70% |
| 2024-03-15 | 93.15 | 95.62 | 1.62 | 1.72% | 92.05 | 96.28 | 21947 | 20719.11 | 8.40% |
| 2024-03-14 | 92.70 | 94.00 | -0.11 | -0.12% | 92.00 | 96.60 | 21650 | 20325.42 | 8.28% |
| 2024-03-13 | 94.60 | 94.11 | 0.51 | 0.54% | 92.20 | 97.62 | 30743 | 29271.97 | 11.76% |
| 2024-03-12 | 96.40 | 93.60 | -1.80 | -1.89% | 92.19 | 96.87 | 28757 | 26927.38 | 11.00% |
| 2024-03-11 | 94.86 | 95.40 | -2.76 | -2.81% | 91.88 | 96.38 | 36430 | 34178.77 | 13.94% |
| 2024-03-08 | 96.47 | 98.16 | -1.34 | -1.35% | 95.03 | 99.49 | 30018 | 29092.29 | 11.48% |
| 2024-03-07 | 99.00 | 99.50 | -0.60 | -0.60% | 94.60 | 102.66 | 31835 | 31241.10 | 12.18% |
| 2024-03-06 | 96.15 | 100.10 | 2.96 | 3.05% | 96.00 | 101.00 | 27156 | 26806.84 | 10.39% |
| 2024-03-05 | 98.87 | 97.14 | -3.66 | -3.63% | 95.45 | 104.85 | 40510 | 40490.03 | 15.50% |
| 2024-03-04 | 97.31 | 100.80 | 5.54 | 5.82% | 93.65 | 103.00 | 39306 | 38828.79 | 15.04% |
| 2024-03-01 | 92.51 | 95.26 | 3.08 | 3.34% | 91.13 | 97.99 | 37434 | 35702.67 | 14.32% |
| 2024-02-29 | 86.01 | 92.18 | 4.58 | 5.23% | 86.01 | 94.49 | 27905 | 25487.19 | 10.68% |
| 2024-02-28 | 93.89 | 87.60 | -8.38 | -8.73% | 87.50 | 96.47 | 42223 | 38867.96 | 16.15% |
| 2024-02-27 | 86.00 | 95.98 | 8.13 | 9.25% | 85.00 | 99.98 | 47126 | 43277.15 | 18.03% |
| 2024-02-26 | 85.00 | 87.85 | 1.05 | 1.21% | 84.06 | 91.99 | 38916 | 34625.33 | 14.89% |
| 2024-02-23 | 85.59 | 86.80 | 2.82 | 3.36% | 83.04 | 89.98 | 40766 | 35595.31 | 15.60% |
| 2024-02-22 | 78.49 | 83.98 | 8.98 | 11.97% | 78.49 | 88.88 | 38960 | 32591.58 | 14.90% |
| 2024-02-21 | 73.90 | 75.00 | -1.10 | -1.45% | 73.15 | 77.48 | 19666 | 14879.72 | 7.52% |
| 2024-02-20 | 75.01 | 76.10 | -0.85 | -1.10% | 73.60 | 80.00 | 35629 | 27331.94 | 13.63% |
| 2024-02-19 | 70.66 | 76.95 | 8.45 | 12.34% | 69.01 | 77.82 | 35710 | 26095.97 | 13.66% |
| 2024-02-08 | 62.80 | 68.50 | 5.08 | 8.01% | 62.60 | 68.75 | 25636 | 16919.13 | 9.81% |
| 2024-02-07 | 63.15 | 63.42 | -0.78 | -1.21% | 61.51 | 66.30 | 23639 | 14997.28 | 9.04% |