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 | 87.19 | 86.50 | -0.31 | -0.36% | 86.15 | 88.02 | 39334 | 34143.18 | 0.56% |
| 2024-05-09 | 86.74 | 86.81 | 0.01 | 0.01% | 86.33 | 87.40 | 43104 | 37408.49 | 0.61% |
| 2024-05-08 | 86.66 | 86.80 | 0.09 | 0.10% | 86.40 | 87.71 | 48487 | 42175.78 | 0.69% |
| 2024-05-07 | 87.10 | 86.71 | -0.41 | -0.47% | 86.42 | 87.61 | 62113 | 53977.02 | 0.88% |
| 2024-05-06 | 82.76 | 87.12 | 5.16 | 6.30% | 82.76 | 87.24 | 153345 | 131483.36 | 2.18% |
| 2024-04-30 | 81.00 | 81.96 | 2.65 | 3.34% | 80.52 | 82.88 | 113099 | 92588.70 | 1.60% |
| 2024-04-29 | 78.77 | 79.31 | 0.31 | 0.39% | 78.73 | 80.00 | 79186 | 62898.98 | 1.12% |
| 2024-04-26 | 78.52 | 79.00 | 0.38 | 0.48% | 78.30 | 80.20 | 66961 | 53257.76 | 0.95% |
| 2024-04-25 | 78.66 | 78.62 | -0.20 | -0.25% | 77.80 | 79.08 | 31095 | 24419.35 | 0.44% |
| 2024-04-24 | 79.00 | 78.82 | -0.04 | -0.05% | 77.80 | 79.05 | 34599 | 27157.73 | 0.49% |
| 2024-04-23 | 78.87 | 78.86 | -0.01 | -0.01% | 78.35 | 79.65 | 48679 | 38435.29 | 0.69% |
| 2024-04-22 | 76.61 | 78.87 | 2.05 | 2.67% | 76.60 | 79.80 | 74444 | 58581.93 | 1.06% |
| 2024-04-19 | 78.00 | 76.82 | -1.51 | -1.93% | 76.60 | 78.25 | 41874 | 32289.93 | 0.59% |
| 2024-04-18 | 77.90 | 78.33 | 0.33 | 0.42% | 77.43 | 79.21 | 47881 | 37578.80 | 0.68% |
| 2024-04-17 | 76.90 | 78.00 | 0.98 | 1.27% | 76.12 | 78.57 | 59950 | 46669.96 | 0.85% |
| 2024-04-16 | 76.60 | 77.02 | -0.10 | -0.13% | 75.95 | 77.62 | 56659 | 43533.73 | 0.80% |
| 2024-04-15 | 74.25 | 77.12 | 2.74 | 3.68% | 74.07 | 77.28 | 82458 | 62896.68 | 1.17% |
| 2024-04-12 | 75.90 | 74.38 | -1.74 | -2.29% | 74.26 | 76.56 | 53184 | 40037.25 | 0.75% |
| 2024-04-11 | 76.29 | 76.12 | -0.58 | -0.76% | 74.71 | 76.46 | 66548 | 50357.60 | 0.94% |
| 2024-04-10 | 78.28 | 76.70 | -1.75 | -2.23% | 76.30 | 78.29 | 56072 | 43209.66 | 0.80% |
| 2024-04-09 | 78.07 | 78.45 | 0.50 | 0.64% | 77.22 | 78.50 | 49493 | 38548.66 | 0.70% |
| 2024-04-08 | 80.80 | 77.95 | -2.85 | -3.53% | 77.45 | 80.80 | 100529 | 78818.88 | 1.43% |
| 2024-04-03 | 81.10 | 80.80 | -0.21 | -0.26% | 80.30 | 81.79 | 37715 | 30496.64 | 0.54% |
| 2024-04-02 | 82.55 | 81.01 | -1.96 | -2.36% | 80.75 | 82.80 | 73331 | 59739.14 | 1.04% |
| 2024-04-01 | 83.37 | 82.97 | -0.40 | -0.48% | 82.01 | 84.49 | 67919 | 56467.07 | 0.96% |
| 2024-03-29 | 84.44 | 83.37 | -0.77 | -0.92% | 82.50 | 84.44 | 43752 | 36442.33 | 0.62% |
| 2024-03-28 | 83.76 | 84.14 | 0.38 | 0.45% | 83.00 | 85.30 | 31927 | 26930.74 | 0.45% |
| 2024-03-27 | 84.00 | 83.76 | -1.32 | -1.55% | 83.12 | 85.16 | 48826 | 41115.09 | 0.69% |
| 2024-03-26 | 82.92 | 85.08 | 2.29 | 2.77% | 82.59 | 85.08 | 52591 | 44215.82 | 0.75% |
| 2024-03-25 | 84.00 | 82.79 | -1.26 | -1.50% | 82.28 | 84.00 | 51630 | 42789.04 | 0.73% |
| 2024-03-22 | 85.77 | 84.05 | -1.74 | -2.03% | 83.50 | 85.77 | 30029 | 25279.69 | 0.43% |
| 2024-03-21 | 85.28 | 85.79 | 0.48 | 0.56% | 85.10 | 86.00 | 26003 | 22229.06 | 0.37% |
| 2024-03-20 | 84.55 | 85.31 | 0.75 | 0.89% | 83.88 | 85.80 | 34057 | 28983.28 | 0.48% |
| 2024-03-19 | 84.08 | 84.56 | 0.47 | 0.56% | 83.16 | 85.66 | 41794 | 35367.85 | 0.59% |
| 2024-03-18 | 83.80 | 84.09 | 0.30 | 0.36% | 82.77 | 84.70 | 36685 | 30739.36 | 0.52% |
| 2024-03-15 | 84.00 | 83.79 | -0.47 | -0.56% | 83.10 | 84.99 | 29851 | 25029.23 | 0.42% |
| 2024-03-14 | 85.09 | 84.26 | -1.02 | -1.20% | 84.04 | 86.15 | 36036 | 30557.72 | 0.51% |
| 2024-03-13 | 83.91 | 85.28 | 1.38 | 1.64% | 83.41 | 85.85 | 76911 | 65556.20 | 1.09% |
| 2024-03-12 | 81.09 | 83.90 | 2.99 | 3.70% | 80.99 | 84.50 | 107461 | 89797.64 | 1.52% |
| 2024-03-11 | 78.39 | 80.91 | 2.50 | 3.19% | 78.38 | 81.05 | 61902 | 49580.47 | 0.88% |
| 2024-03-08 | 79.94 | 78.41 | -1.55 | -1.94% | 77.88 | 80.08 | 47850 | 37627.11 | 0.68% |
| 2024-03-07 | 80.49 | 79.96 | -0.52 | -0.65% | 79.55 | 80.88 | 29382 | 23543.33 | 0.42% |
| 2024-03-06 | 81.27 | 80.48 | -0.79 | -0.97% | 79.91 | 81.66 | 32237 | 25952.65 | 0.46% |
| 2024-03-05 | 79.70 | 81.27 | 1.55 | 1.94% | 79.21 | 81.76 | 63229 | 51134.32 | 0.90% |
| 2024-03-04 | 80.64 | 79.72 | -0.68 | -0.85% | 79.51 | 80.86 | 33173 | 26536.78 | 0.47% |
| 2024-03-01 | 80.00 | 80.40 | 0.16 | 0.20% | 79.48 | 81.07 | 47884 | 38479.78 | 0.68% |
| 2024-02-29 | 78.99 | 80.24 | 0.56 | 0.70% | 78.75 | 80.27 | 48564 | 38690.47 | 0.69% |
| 2024-02-28 | 81.08 | 79.68 | -2.10 | -2.57% | 78.88 | 81.30 | 88524 | 70431.06 | 1.26% |
| 2024-02-27 | 81.00 | 81.78 | 0.35 | 0.43% | 79.91 | 81.89 | 49136 | 39694.15 | 0.70% |
| 2024-02-26 | 82.98 | 81.43 | -1.57 | -1.89% | 81.20 | 83.50 | 39681 | 32692.36 | 0.56% |
| 2024-02-23 | 81.50 | 83.00 | 1.30 | 1.59% | 80.81 | 84.88 | 69467 | 57679.67 | 0.99% |
| 2024-02-22 | 78.66 | 81.70 | 2.38 | 3.00% | 78.38 | 82.00 | 72439 | 58158.76 | 1.03% |
| 2024-02-21 | 76.00 | 79.32 | 3.18 | 4.18% | 75.40 | 80.48 | 84443 | 66416.16 | 1.20% |
| 2024-02-20 | 76.59 | 76.14 | -0.46 | -0.60% | 75.66 | 77.17 | 50269 | 38344.42 | 0.71% |
| 2024-02-19 | 78.56 | 76.60 | -1.52 | -1.95% | 76.20 | 78.89 | 58641 | 45247.95 | 0.83% |
| 2024-02-08 | 77.00 | 78.12 | 1.34 | 1.75% | 75.22 | 78.60 | 71847 | 55161.11 | 1.02% |
| 2024-02-07 | 76.49 | 76.78 | 0.29 | 0.38% | 75.00 | 76.89 | 70688 | 53948.75 | 1.00% |
| 2024-02-06 | 73.10 | 76.49 | 3.29 | 4.49% | 72.57 | 76.68 | 95619 | 72190.00 | 1.36% |
| 2024-02-05 | 71.11 | 73.20 | 1.13 | 1.57% | 70.01 | 74.10 | 64337 | 46523.83 | 0.91% |
| 2024-02-02 | 70.77 | 72.07 | 1.56 | 2.21% | 69.80 | 72.70 | 74738 | 53710.41 | 1.06% |
| 2024-02-01 | 69.63 | 70.51 | 0.85 | 1.22% | 68.75 | 71.65 | 46709 | 32961.13 | 0.66% |