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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 76.30 | 76.02 | 0.72 | 0.96% | 75.01 | 77.70 | 19964 | 15203.16 | 2.94% |
| 2024-05-13 | 78.00 | 75.30 | -2.96 | -3.78% | 75.00 | 78.21 | 25879 | 19776.74 | 3.81% |
| 2024-05-10 | 80.60 | 78.26 | -2.24 | -2.78% | 77.35 | 81.05 | 22925 | 17979.63 | 3.37% |
| 2024-05-09 | 79.99 | 80.50 | 0.85 | 1.07% | 79.40 | 81.32 | 18597 | 14965.21 | 2.74% |
| 2024-05-08 | 81.70 | 79.65 | -2.77 | -3.36% | 79.51 | 81.81 | 23205 | 18669.43 | 3.41% |
| 2024-05-07 | 84.50 | 82.42 | -1.38 | -1.65% | 81.00 | 84.88 | 30334 | 25126.19 | 4.46% |
| 2024-05-06 | 86.01 | 83.80 | -0.22 | -0.26% | 83.47 | 86.68 | 26488 | 22329.01 | 3.90% |
| 2024-04-30 | 85.47 | 84.02 | -1.40 | -1.64% | 83.73 | 86.80 | 27870 | 23691.78 | 4.10% |
| 2024-04-29 | 84.71 | 85.42 | 1.71 | 2.04% | 83.70 | 85.95 | 43506 | 37013.83 | 6.40% |
| 2024-04-26 | 81.16 | 83.71 | 3.70 | 4.62% | 80.50 | 85.30 | 53727 | 44877.64 | 7.91% |
| 2024-04-25 | 79.50 | 80.01 | -0.19 | -0.24% | 79.30 | 81.45 | 29423 | 23679.53 | 4.33% |
| 2024-04-24 | 76.41 | 80.20 | 3.90 | 5.11% | 75.47 | 80.66 | 41805 | 32931.80 | 6.15% |
| 2024-04-23 | 75.60 | 76.30 | 0.47 | 0.62% | 75.39 | 77.80 | 28111 | 21518.06 | 4.14% |
| 2024-04-22 | 74.00 | 75.83 | -2.02 | -2.59% | 72.22 | 77.03 | 28577 | 21481.84 | 4.21% |
| 2024-04-19 | 79.00 | 77.85 | -1.97 | -2.47% | 76.80 | 80.51 | 30266 | 23707.73 | 4.45% |
| 2024-04-18 | 78.59 | 79.82 | -0.06 | -0.08% | 77.62 | 82.22 | 41609 | 33208.37 | 6.12% |
| 2024-04-17 | 75.29 | 79.88 | 6.38 | 8.68% | 75.06 | 80.52 | 47899 | 37521.09 | 7.05% |
| 2024-04-16 | 80.00 | 73.50 | -7.01 | -8.71% | 73.25 | 80.50 | 47713 | 36007.66 | 7.02% |
| 2024-04-15 | 84.70 | 80.51 | -5.06 | -5.91% | 79.01 | 86.60 | 45230 | 37348.27 | 6.66% |
| 2024-04-12 | 84.09 | 85.57 | 2.49 | 3.00% | 83.66 | 88.60 | 61949 | 53142.24 | 9.12% |
| 2024-04-11 | 83.00 | 83.08 | 0.34 | 0.41% | 82.22 | 84.50 | 29543 | 24685.90 | 4.35% |
| 2024-04-10 | 85.44 | 82.74 | -2.36 | -2.77% | 82.29 | 85.78 | 25171 | 20991.19 | 3.70% |
| 2024-04-09 | 87.99 | 85.10 | -2.50 | -2.85% | 84.10 | 88.86 | 35446 | 30301.76 | 5.22% |
| 2024-04-08 | 85.61 | 87.60 | 1.70 | 1.98% | 85.33 | 91.00 | 47204 | 41666.49 | 6.95% |
| 2024-04-03 | 91.00 | 85.90 | -6.01 | -6.54% | 85.85 | 91.30 | 48585 | 42439.61 | 7.15% |
| 2024-04-02 | 95.90 | 91.91 | -4.39 | -4.56% | 90.84 | 97.00 | 52436 | 49154.22 | 7.72% |
| 2024-04-01 | 93.97 | 96.30 | 2.10 | 2.23% | 93.76 | 97.68 | 43832 | 42086.22 | 6.45% |
| 2024-03-29 | 96.00 | 94.20 | -2.30 | -2.38% | 92.78 | 97.48 | 45074 | 42688.20 | 6.63% |
| 2024-03-28 | 93.40 | 96.50 | 2.60 | 2.77% | 93.40 | 98.98 | 60717 | 58428.70 | 8.93% |
| 2024-03-27 | 107.10 | 93.90 | -17.84 | -15.97% | 93.33 | 107.99 | 105063 | 105177.20 | 15.46% |
| 2024-03-26 | 108.83 | 111.74 | 1.16 | 1.05% | 105.89 | 120.20 | 109471 | 125326.88 | 16.11% |
| 2024-03-25 | 116.39 | 110.58 | -9.82 | -8.16% | 110.50 | 118.93 | 75730 | 87456.81 | 11.14% |
| 2024-03-22 | 112.12 | 120.40 | 7.50 | 6.64% | 110.81 | 126.00 | 127831 | 151127.33 | 18.81% |
| 2024-03-21 | 109.90 | 112.90 | 4.10 | 3.77% | 107.80 | 116.00 | 90750 | 102000.41 | 13.35% |
| 2024-03-20 | 108.51 | 108.80 | -0.76 | -0.69% | 108.25 | 113.56 | 67842 | 74941.31 | 9.98% |
| 2024-03-19 | 106.47 | 109.56 | 1.03 | 0.95% | 104.95 | 113.17 | 89120 | 97354.11 | 13.11% |
| 2024-03-18 | 107.99 | 108.53 | -0.69 | -0.63% | 107.00 | 112.00 | 82980 | 90690.41 | 12.21% |
| 2024-03-15 | 104.00 | 109.22 | 2.72 | 2.55% | 103.30 | 111.65 | 89284 | 96389.67 | 13.14% |
| 2024-03-14 | 102.50 | 106.50 | 0.99 | 0.94% | 102.50 | 108.71 | 70899 | 74826.64 | 10.43% |
| 2024-03-13 | 112.12 | 105.51 | -3.34 | -3.07% | 104.99 | 112.12 | 74202 | 79657.29 | 10.92% |
| 2024-03-12 | 113.41 | 108.85 | -5.15 | -4.52% | 105.61 | 113.50 | 105889 | 115467.70 | 15.58% |
| 2024-03-11 | 91.00 | 114.00 | 16.82 | 17.31% | 91.00 | 116.62 | 133827 | 136957.67 | 19.69% |
| 2024-03-08 | 95.85 | 97.18 | 2.78 | 2.94% | 94.32 | 98.50 | 62732 | 60701.75 | 9.23% |
| 2024-03-07 | 98.05 | 94.40 | -4.00 | -4.07% | 94.19 | 102.40 | 70670 | 69528.91 | 10.40% |
| 2024-03-06 | 98.01 | 98.40 | -1.59 | -1.59% | 96.00 | 100.22 | 67659 | 66336.48 | 9.96% |
| 2024-03-05 | 93.53 | 99.99 | 4.39 | 4.59% | 93.49 | 104.50 | 117245 | 117536.80 | 17.25% |
| 2024-03-04 | 98.99 | 95.60 | 0.12 | 0.13% | 93.00 | 99.12 | 87661 | 84760.05 | 12.90% |
| 2024-03-01 | 91.00 | 95.48 | 4.08 | 4.46% | 90.50 | 97.05 | 84682 | 80137.78 | 12.46% |
| 2024-02-29 | 87.05 | 91.40 | 3.52 | 4.01% | 87.01 | 92.61 | 68613 | 62043.64 | 10.10% |
| 2024-02-28 | 93.00 | 87.88 | -6.08 | -6.47% | 87.01 | 97.70 | 99137 | 92590.21 | 14.59% |
| 2024-02-27 | 88.37 | 93.96 | 4.65 | 5.21% | 88.08 | 94.91 | 89655 | 82682.24 | 13.19% |
| 2024-02-26 | 88.08 | 89.31 | -2.67 | -2.90% | 88.08 | 94.60 | 76622 | 69698.41 | 11.27% |
| 2024-02-23 | 90.50 | 91.98 | 4.36 | 4.98% | 87.98 | 95.63 | 85404 | 78421.57 | 12.57% |
| 2024-02-22 | 88.00 | 87.62 | 2.43 | 2.85% | 85.32 | 88.99 | 64448 | 56287.78 | 9.48% |
| 2024-02-21 | 86.00 | 85.19 | -2.38 | -2.72% | 84.32 | 87.80 | 63683 | 54638.39 | 9.37% |
| 2024-02-20 | 86.00 | 87.57 | -2.51 | -2.79% | 85.11 | 92.00 | 92017 | 81084.54 | 13.54% |
| 2024-02-19 | 78.80 | 90.08 | 15.01 | 19.99% | 77.10 | 90.08 | 102793 | 85513.70 | 15.13% |
| 2024-02-08 | 73.00 | 75.07 | 3.94 | 5.54% | 72.30 | 78.24 | 67088 | 50264.09 | 9.87% |
| 2024-02-07 | 72.45 | 71.13 | -1.37 | -1.89% | 70.95 | 75.60 | 65411 | 48059.40 | 9.63% |
| 2024-02-06 | 64.06 | 72.50 | 5.88 | 8.83% | 63.00 | 74.28 | 72946 | 50688.16 | 10.73% |
| 2024-02-05 | 73.05 | 66.62 | -6.80 | -9.26% | 65.06 | 74.00 | 66986 | 46341.05 | 9.86% |