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 | 82.70 | 81.37 | -1.33 | -1.61% | 81.11 | 83.00 | 16053 | 13113.61 | 0.61% |
| 2024-05-09 | 78.72 | 82.70 | 3.94 | 5.00% | 78.72 | 83.28 | 40552 | 33329.00 | 1.54% |
| 2024-05-08 | 79.50 | 78.76 | -0.98 | -1.23% | 77.78 | 79.73 | 20156 | 15834.65 | 0.77% |
| 2024-05-07 | 80.61 | 79.74 | -0.87 | -1.08% | 79.40 | 80.88 | 15663 | 12534.55 | 0.59% |
| 2024-05-06 | 79.50 | 80.61 | 2.41 | 3.08% | 78.35 | 81.38 | 28720 | 22990.51 | 1.09% |
| 2024-04-30 | 80.40 | 78.20 | -2.26 | -2.81% | 77.88 | 80.40 | 21365 | 16836.03 | 0.81% |
| 2024-04-29 | 78.21 | 80.46 | 0.66 | 0.83% | 78.11 | 81.12 | 25752 | 20636.35 | 0.98% |
| 2024-04-26 | 76.00 | 79.80 | 3.36 | 4.40% | 75.56 | 79.81 | 26554 | 20791.00 | 0.99% |
| 2024-04-25 | 75.90 | 76.44 | 0.18 | 0.24% | 74.77 | 77.50 | 21222 | 16193.56 | 0.79% |
| 2024-04-24 | 75.20 | 76.26 | 1.04 | 1.38% | 74.39 | 76.58 | 17594 | 13313.32 | 0.66% |
| 2024-04-23 | 76.37 | 75.22 | -1.13 | -1.48% | 74.37 | 77.48 | 16988 | 12803.07 | 0.64% |
| 2024-04-22 | 76.78 | 76.35 | -1.05 | -1.36% | 75.01 | 77.99 | 19456 | 14855.00 | 0.73% |
| 2024-04-19 | 80.00 | 77.40 | -3.36 | -4.16% | 77.37 | 80.20 | 23301 | 18200.22 | 0.87% |
| 2024-04-18 | 81.80 | 80.76 | -0.94 | -1.15% | 80.21 | 82.66 | 18630 | 15131.40 | 0.70% |
| 2024-04-17 | 80.61 | 81.70 | 1.20 | 1.49% | 79.60 | 81.79 | 23802 | 19208.11 | 0.89% |
| 2024-04-16 | 80.80 | 80.50 | -1.07 | -1.31% | 80.10 | 83.48 | 29589 | 24207.61 | 1.11% |
| 2024-04-15 | 77.80 | 81.57 | 4.91 | 6.40% | 76.41 | 83.12 | 32584 | 26173.10 | 1.22% |
| 2024-04-12 | 78.18 | 76.66 | -1.14 | -1.47% | 76.51 | 78.55 | 11787 | 9129.41 | 0.44% |
| 2024-04-11 | 77.60 | 77.80 | -0.59 | -0.75% | 77.60 | 79.30 | 10953 | 8593.69 | 0.41% |
| 2024-04-10 | 80.40 | 78.39 | -2.04 | -2.54% | 78.34 | 80.42 | 11945 | 9467.36 | 0.45% |
| 2024-04-09 | 80.22 | 80.43 | 0.22 | 0.27% | 79.52 | 81.38 | 10282 | 8258.52 | 0.38% |
| 2024-04-08 | 82.00 | 80.21 | -1.62 | -1.98% | 79.78 | 82.09 | 12168 | 9809.41 | 0.45% |
| 2024-04-03 | 83.42 | 81.83 | -2.01 | -2.40% | 81.41 | 83.84 | 15092 | 12443.97 | 0.56% |
| 2024-04-02 | 82.96 | 83.84 | 0.88 | 1.06% | 82.45 | 85.37 | 27441 | 23019.11 | 1.03% |
| 2024-04-01 | 85.37 | 82.96 | -0.74 | -0.88% | 82.10 | 85.37 | 22571 | 18708.10 | 0.84% |
| 2024-03-29 | 79.88 | 83.70 | 3.60 | 4.49% | 79.15 | 84.30 | 29368 | 24044.75 | 1.10% |
| 2024-03-28 | 77.50 | 80.10 | 3.28 | 4.27% | 77.00 | 80.95 | 23252 | 18457.59 | 0.87% |
| 2024-03-27 | 78.58 | 76.82 | -1.88 | -2.39% | 76.82 | 79.15 | 21672 | 16801.93 | 0.81% |
| 2024-03-26 | 81.14 | 78.70 | -2.45 | -3.02% | 77.77 | 81.70 | 26809 | 21229.78 | 1.00% |
| 2024-03-25 | 85.34 | 81.15 | -4.59 | -5.35% | 81.00 | 85.89 | 32395 | 26957.59 | 1.21% |
| 2024-03-22 | 87.50 | 85.74 | -2.28 | -2.59% | 85.58 | 88.36 | 18418 | 15916.48 | 0.69% |
| 2024-03-21 | 89.53 | 88.02 | -1.28 | -1.43% | 87.50 | 91.10 | 19854 | 17586.56 | 0.74% |
| 2024-03-20 | 88.22 | 89.30 | 0.68 | 0.77% | 87.89 | 89.30 | 16599 | 14719.57 | 0.62% |
| 2024-03-19 | 88.64 | 88.62 | -0.30 | -0.34% | 87.81 | 89.66 | 17035 | 15123.89 | 0.64% |
| 2024-03-18 | 87.05 | 88.92 | 2.66 | 3.08% | 86.26 | 89.32 | 22145 | 19539.78 | 0.83% |
| 2024-03-15 | 87.10 | 86.26 | -1.22 | -1.39% | 85.60 | 87.51 | 18472 | 15944.00 | 0.69% |
| 2024-03-14 | 89.66 | 87.48 | -2.48 | -2.76% | 87.01 | 89.96 | 23312 | 20557.77 | 0.87% |
| 2024-03-13 | 90.11 | 89.96 | 0.46 | 0.51% | 89.30 | 91.35 | 21329 | 19297.46 | 0.80% |
| 2024-03-12 | 89.30 | 89.50 | 0.20 | 0.22% | 88.65 | 90.40 | 18431 | 16467.53 | 0.69% |
| 2024-03-11 | 87.71 | 89.30 | 0.79 | 0.89% | 87.31 | 89.30 | 18059 | 15976.89 | 0.68% |
| 2024-03-08 | 88.29 | 88.51 | 0.41 | 0.47% | 87.66 | 89.38 | 13885 | 12271.12 | 0.52% |
| 2024-03-07 | 90.04 | 88.10 | -1.80 | -2.00% | 88.10 | 91.87 | 19497 | 17533.22 | 0.73% |
| 2024-03-06 | 91.00 | 89.90 | -1.22 | -1.34% | 89.52 | 91.58 | 18356 | 16594.44 | 0.69% |
| 2024-03-05 | 91.01 | 91.12 | -1.00 | -1.09% | 90.50 | 91.99 | 20713 | 18908.41 | 0.77% |
| 2024-03-04 | 91.70 | 92.12 | 0.57 | 0.62% | 90.51 | 93.59 | 28912 | 26626.66 | 1.08% |
| 2024-03-01 | 91.50 | 91.55 | 0.55 | 0.60% | 89.62 | 93.20 | 35702 | 32652.94 | 1.33% |
| 2024-02-29 | 83.80 | 91.00 | 5.85 | 6.87% | 83.79 | 91.00 | 41925 | 37217.55 | 1.57% |
| 2024-02-28 | 90.10 | 85.15 | -4.95 | -5.49% | 85.15 | 92.66 | 36955 | 32834.65 | 1.38% |
| 2024-02-27 | 88.80 | 90.10 | 0.74 | 0.83% | 87.69 | 90.10 | 35442 | 31490.49 | 1.33% |
| 2024-02-26 | 88.69 | 89.36 | 0.68 | 0.77% | 87.72 | 90.17 | 18521 | 16536.05 | 0.69% |
| 2024-02-23 | 88.14 | 88.68 | 0.68 | 0.77% | 87.02 | 88.68 | 14262 | 12542.19 | 0.53% |
| 2024-02-22 | 87.85 | 88.00 | 0.99 | 1.14% | 86.86 | 88.69 | 13847 | 12169.17 | 0.52% |
| 2024-02-21 | 86.99 | 87.01 | -0.50 | -0.57% | 86.17 | 89.30 | 16402 | 14401.57 | 0.61% |
| 2024-02-20 | 86.51 | 87.51 | 0.07 | 0.08% | 86.37 | 88.00 | 13202 | 11529.08 | 0.49% |
| 2024-02-19 | 90.00 | 87.44 | -0.06 | -0.07% | 86.50 | 90.20 | 24169 | 21176.35 | 0.90% |
| 2024-02-08 | 84.97 | 87.50 | 3.44 | 4.09% | 83.30 | 87.98 | 31332 | 26995.39 | 1.17% |
| 2024-02-07 | 81.81 | 84.06 | 2.32 | 2.84% | 80.50 | 85.89 | 29475 | 24685.45 | 1.10% |
| 2024-02-06 | 74.50 | 81.74 | 6.49 | 8.62% | 73.69 | 81.74 | 30793 | 24381.42 | 1.15% |
| 2024-02-05 | 74.94 | 75.25 | -0.62 | -0.82% | 70.50 | 76.98 | 33072 | 24445.15 | 1.24% |
| 2024-02-02 | 78.00 | 75.87 | -2.62 | -3.34% | 72.94 | 78.90 | 23594 | 17954.99 | 0.88% |