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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 76.70 | 77.18 | 0.48 | 0.63% | 76.60 | 77.45 | 55838 | 43007.34 | 1.68% |
| 2024-05-08 | 78.25 | 76.70 | -2.19 | -2.78% | 76.56 | 78.80 | 79677 | 61694.66 | 2.40% |
| 2024-05-07 | 78.05 | 78.89 | 0.53 | 0.68% | 77.35 | 79.48 | 113129 | 88690.41 | 3.40% |
| 2024-05-06 | 74.33 | 78.36 | 5.22 | 7.14% | 74.33 | 80.35 | 195748 | 153289.47 | 5.89% |
| 2024-04-30 | 74.34 | 73.14 | -1.24 | -1.67% | 73.10 | 74.96 | 68041 | 50399.37 | 2.05% |
| 2024-04-29 | 72.54 | 74.38 | 1.85 | 2.55% | 72.24 | 75.58 | 106237 | 78557.83 | 3.20% |
| 2024-04-26 | 71.30 | 72.53 | 0.20 | 0.28% | 71.30 | 72.86 | 97350 | 70044.16 | 2.93% |
| 2024-04-25 | 72.40 | 72.33 | -0.50 | -0.69% | 71.71 | 72.94 | 40790 | 29488.80 | 1.23% |
| 2024-04-24 | 72.72 | 72.83 | 0.11 | 0.15% | 72.10 | 74.02 | 64767 | 47266.48 | 1.95% |
| 2024-04-23 | 70.86 | 72.72 | 1.50 | 2.11% | 70.77 | 73.66 | 79776 | 57626.25 | 2.40% |
| 2024-04-22 | 70.30 | 71.22 | 1.15 | 1.64% | 69.98 | 71.64 | 57113 | 40659.74 | 1.72% |
| 2024-04-19 | 70.04 | 70.07 | -0.90 | -1.27% | 69.70 | 70.80 | 44267 | 31009.23 | 1.33% |
| 2024-04-18 | 71.00 | 70.97 | -0.31 | -0.43% | 70.00 | 71.82 | 56845 | 40406.03 | 1.71% |
| 2024-04-17 | 70.20 | 71.28 | 1.25 | 1.78% | 70.20 | 71.53 | 57080 | 40475.73 | 1.72% |
| 2024-04-16 | 72.51 | 70.03 | -3.32 | -4.53% | 69.75 | 72.94 | 80989 | 57307.72 | 2.44% |
| 2024-04-15 | 71.89 | 73.35 | 1.45 | 2.02% | 71.72 | 74.55 | 77411 | 56720.19 | 2.33% |
| 2024-04-12 | 72.41 | 71.90 | -0.42 | -0.58% | 71.76 | 73.49 | 46083 | 33315.81 | 1.39% |
| 2024-04-11 | 72.81 | 72.32 | -0.89 | -1.22% | 71.87 | 72.99 | 56037 | 40518.79 | 1.69% |
| 2024-04-10 | 75.48 | 73.21 | -2.27 | -3.01% | 72.80 | 75.50 | 56693 | 41817.20 | 1.71% |
| 2024-04-09 | 74.73 | 75.48 | 0.73 | 0.98% | 73.92 | 75.74 | 45850 | 34407.65 | 1.38% |
| 2024-04-08 | 77.70 | 74.75 | -3.35 | -4.29% | 74.72 | 77.70 | 85722 | 64719.57 | 2.58% |
| 2024-04-03 | 80.00 | 78.10 | -1.22 | -1.54% | 77.80 | 80.86 | 72735 | 57247.24 | 2.19% |
| 2024-04-02 | 80.41 | 79.32 | -1.08 | -1.34% | 78.80 | 80.68 | 67762 | 53835.64 | 2.04% |
| 2024-04-01 | 77.90 | 80.40 | 3.53 | 4.59% | 77.90 | 81.40 | 125849 | 100820.80 | 3.79% |
| 2024-03-29 | 77.69 | 76.87 | -0.56 | -0.72% | 75.79 | 77.92 | 55498 | 42606.15 | 1.67% |
| 2024-03-28 | 77.20 | 77.43 | 0.02 | 0.03% | 77.00 | 78.30 | 72310 | 56130.12 | 2.18% |
| 2024-03-27 | 80.20 | 77.41 | -3.04 | -3.78% | 77.40 | 80.39 | 75095 | 59153.21 | 2.26% |
| 2024-03-26 | 79.52 | 80.45 | 0.65 | 0.81% | 79.04 | 80.83 | 66604 | 53337.37 | 2.00% |
| 2024-03-25 | 81.50 | 79.80 | -2.70 | -3.27% | 79.78 | 82.15 | 86388 | 69660.68 | 2.60% |
| 2024-03-22 | 85.40 | 82.50 | -3.44 | -4.00% | 82.28 | 85.59 | 128391 | 106883.81 | 3.86% |
| 2024-03-21 | 84.45 | 85.94 | 1.89 | 2.25% | 84.06 | 88.38 | 152266 | 131544.77 | 4.58% |
| 2024-03-20 | 85.50 | 84.05 | -0.84 | -0.99% | 83.70 | 86.50 | 92991 | 78441.95 | 2.80% |
| 2024-03-19 | 83.95 | 84.89 | 0.83 | 0.99% | 83.30 | 86.11 | 113188 | 96383.36 | 3.41% |
| 2024-03-18 | 84.20 | 84.06 | -0.55 | -0.65% | 82.81 | 84.27 | 84048 | 70313.42 | 2.53% |
| 2024-03-15 | 84.16 | 84.61 | -0.08 | -0.09% | 83.50 | 86.39 | 98100 | 83219.05 | 2.95% |
| 2024-03-14 | 85.02 | 84.69 | -0.37 | -0.43% | 84.06 | 86.86 | 86459 | 73714.43 | 2.60% |
| 2024-03-13 | 85.00 | 85.06 | -1.02 | -1.18% | 84.00 | 85.87 | 117744 | 99997.60 | 3.54% |
| 2024-03-12 | 81.45 | 86.08 | 4.63 | 5.68% | 81.12 | 87.20 | 219535 | 186684.50 | 6.61% |
| 2024-03-11 | 78.00 | 81.45 | 3.64 | 4.68% | 78.00 | 81.54 | 143109 | 115517.05 | 4.31% |
| 2024-03-08 | 78.90 | 77.81 | -1.02 | -1.29% | 76.60 | 79.74 | 87574 | 68113.71 | 2.64% |
| 2024-03-07 | 80.00 | 78.83 | -0.82 | -1.03% | 78.78 | 81.69 | 79951 | 64002.84 | 2.41% |
| 2024-03-06 | 80.02 | 79.65 | -1.26 | -1.56% | 78.56 | 80.72 | 83895 | 66786.46 | 2.52% |
| 2024-03-05 | 80.24 | 80.91 | 0.03 | 0.04% | 79.65 | 82.48 | 87530 | 71030.92 | 2.63% |
| 2024-03-04 | 82.00 | 80.88 | -1.01 | -1.23% | 80.18 | 82.67 | 80529 | 65313.49 | 2.42% |
| 2024-03-01 | 81.00 | 81.89 | 0.59 | 0.73% | 80.43 | 82.52 | 80512 | 65611.02 | 2.42% |
| 2024-02-29 | 78.80 | 81.30 | 2.27 | 2.87% | 78.54 | 81.73 | 97602 | 78644.30 | 2.94% |
| 2024-02-28 | 82.88 | 79.03 | -3.57 | -4.32% | 79.00 | 85.10 | 137179 | 113014.58 | 4.13% |
| 2024-02-27 | 81.51 | 82.60 | 0.81 | 0.99% | 80.60 | 82.60 | 83907 | 68379.66 | 2.53% |
| 2024-02-26 | 82.00 | 81.79 | -1.01 | -1.22% | 81.52 | 83.63 | 80367 | 66070.02 | 2.42% |
| 2024-02-23 | 80.64 | 82.80 | 2.05 | 2.54% | 80.15 | 83.50 | 122042 | 100159.26 | 3.67% |
| 2024-02-22 | 79.51 | 80.75 | -0.49 | -0.60% | 79.02 | 80.99 | 115389 | 92555.12 | 3.47% |
| 2024-02-21 | 74.96 | 81.24 | 6.18 | 8.23% | 74.30 | 82.57 | 205570 | 164338.19 | 6.19% |
| 2024-02-20 | 74.40 | 75.06 | -0.11 | -0.15% | 73.49 | 75.25 | 74454 | 55254.61 | 2.24% |
| 2024-02-19 | 77.20 | 75.17 | -0.54 | -0.71% | 74.38 | 77.80 | 105871 | 80374.98 | 3.19% |
| 2024-02-08 | 75.30 | 75.71 | 1.26 | 1.69% | 74.40 | 76.20 | 104845 | 78836.15 | 3.16% |
| 2024-02-07 | 74.30 | 74.45 | 0.30 | 0.40% | 73.20 | 76.65 | 123306 | 92640.48 | 3.71% |
| 2024-02-06 | 68.60 | 74.15 | 4.82 | 6.95% | 68.20 | 74.30 | 140091 | 100315.88 | 4.22% |
| 2024-02-05 | 72.99 | 69.33 | -5.48 | -7.33% | 68.00 | 73.69 | 144844 | 102491.89 | 4.36% |
| 2024-02-02 | 81.00 | 74.81 | -5.69 | -7.07% | 72.45 | 81.35 | 159780 | 122633.92 | 4.81% |
| 2024-02-01 | 81.80 | 80.50 | -2.20 | -2.66% | 80.37 | 83.00 | 106577 | 86531.81 | 3.21% |
| 2024-01-31 | 85.15 | 82.70 | -3.22 | -3.75% | 82.65 | 86.89 | 74129 | 62840.17 | 2.23% |
| 2024-01-30 | 89.00 | 85.92 | -4.27 | -4.73% | 85.10 | 89.00 | 92682 | 80101.62 | 2.79% |