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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 73.66 | 73.47 | -0.56 | -0.76% | 72.58 | 73.66 | 143240 | 104789.51 | 0.73% |
| 2024-05-10 | 74.41 | 74.03 | -0.35 | -0.47% | 73.13 | 75.14 | 163716 | 120997.59 | 0.84% |
| 2024-05-09 | 73.31 | 74.38 | 1.02 | 1.39% | 73.25 | 74.87 | 166375 | 123627.03 | 0.85% |
| 2024-05-08 | 75.40 | 73.36 | -2.36 | -3.12% | 73.34 | 75.40 | 231940 | 171699.50 | 1.19% |
| 2024-05-07 | 75.70 | 75.72 | -0.54 | -0.71% | 75.22 | 75.92 | 177912 | 134450.06 | 0.91% |
| 2024-05-06 | 74.87 | 76.26 | 1.36 | 1.82% | 74.70 | 77.47 | 316764 | 240970.27 | 1.62% |
| 2024-04-30 | 76.18 | 74.90 | -1.52 | -1.99% | 74.90 | 76.40 | 212808 | 160378.17 | 1.09% |
| 2024-04-29 | 74.27 | 76.42 | 2.16 | 2.91% | 73.89 | 77.10 | 302579 | 229452.98 | 1.55% |
| 2024-04-26 | 72.10 | 74.26 | 2.33 | 3.24% | 71.97 | 74.33 | 285539 | 209639.25 | 1.46% |
| 2024-04-25 | 71.90 | 71.93 | -0.36 | -0.50% | 71.33 | 72.69 | 170520 | 122659.70 | 0.87% |
| 2024-04-24 | 72.44 | 72.29 | 0.57 | 0.79% | 71.31 | 72.66 | 158103 | 113911.32 | 0.81% |
| 2024-04-23 | 72.02 | 71.72 | -0.82 | -1.13% | 70.82 | 72.80 | 196810 | 141117.75 | 1.01% |
| 2024-04-22 | 71.39 | 72.54 | 0.19 | 0.26% | 71.20 | 73.27 | 211858 | 153341.28 | 1.09% |
| 2024-04-19 | 75.31 | 72.35 | -4.06 | -5.31% | 72.16 | 75.47 | 403693 | 295106.06 | 2.07% |
| 2024-04-18 | 76.62 | 76.41 | -0.76 | -0.98% | 76.01 | 77.24 | 201239 | 154131.02 | 1.03% |
| 2024-04-17 | 75.94 | 77.17 | 1.32 | 1.74% | 75.74 | 77.20 | 219102 | 167625.75 | 1.12% |
| 2024-04-16 | 76.68 | 75.85 | -1.48 | -1.91% | 75.78 | 77.31 | 180759 | 138181.20 | 0.93% |
| 2024-04-15 | 75.54 | 77.33 | 1.35 | 1.78% | 75.23 | 77.97 | 254500 | 195869.77 | 1.30% |
| 2024-04-12 | 78.10 | 75.98 | -2.26 | -2.89% | 75.82 | 78.20 | 246329 | 188460.50 | 1.26% |
| 2024-04-11 | 78.08 | 78.24 | -0.79 | -1.00% | 77.43 | 78.69 | 218576 | 170493.53 | 1.12% |
| 2024-04-10 | 82.00 | 79.03 | -2.98 | -3.63% | 78.48 | 82.00 | 297912 | 236369.28 | 1.53% |
| 2024-04-09 | 81.90 | 82.01 | 0.14 | 0.17% | 81.86 | 84.25 | 200652 | 165603.31 | 1.03% |
| 2024-04-08 | 84.36 | 81.87 | -2.63 | -3.11% | 81.73 | 84.36 | 219175 | 181578.56 | 1.12% |
| 2024-04-03 | 85.10 | 84.50 | -1.19 | -1.39% | 84.23 | 85.49 | 144068 | 121908.55 | 0.74% |
| 2024-04-02 | 87.07 | 85.69 | -1.81 | -2.07% | 85.36 | 87.28 | 189506 | 163195.78 | 0.97% |
| 2024-04-01 | 85.70 | 87.50 | 2.08 | 2.44% | 85.70 | 87.50 | 192128 | 166867.81 | 0.98% |
| 2024-03-29 | 86.28 | 85.42 | -0.76 | -0.88% | 84.71 | 86.29 | 139513 | 118984.48 | 0.71% |
| 2024-03-28 | 83.60 | 86.18 | 3.00 | 3.61% | 83.60 | 87.29 | 282050 | 242331.47 | 1.44% |
| 2024-03-27 | 84.95 | 83.18 | -1.88 | -2.21% | 83.18 | 84.95 | 144878 | 121346.88 | 0.74% |
| 2024-03-26 | 84.95 | 85.06 | 0.25 | 0.29% | 83.96 | 85.66 | 151333 | 128491.35 | 0.78% |
| 2024-03-25 | 84.06 | 84.81 | 0.50 | 0.59% | 83.51 | 85.99 | 159210 | 134758.48 | 0.82% |
| 2024-03-22 | 86.01 | 84.31 | -2.24 | -2.59% | 83.94 | 86.19 | 198040 | 167584.89 | 1.01% |
| 2024-03-21 | 87.59 | 86.55 | -0.98 | -1.12% | 86.51 | 88.39 | 142151 | 124030.95 | 0.73% |
| 2024-03-20 | 87.61 | 87.53 | 0.03 | 0.03% | 86.79 | 88.13 | 114277 | 99822.91 | 0.59% |
| 2024-03-19 | 89.30 | 87.50 | -2.18 | -2.43% | 87.46 | 89.41 | 177073 | 156403.12 | 0.91% |
| 2024-03-18 | 89.00 | 89.68 | 0.33 | 0.37% | 88.17 | 90.74 | 217741 | 195053.00 | 1.12% |
| 2024-03-15 | 87.89 | 89.35 | 1.30 | 1.48% | 87.65 | 91.48 | 302528 | 272285.78 | 1.55% |
| 2024-03-14 | 87.04 | 88.05 | 0.71 | 0.81% | 87.04 | 89.67 | 252144 | 222814.16 | 1.29% |
| 2024-03-13 | 87.50 | 87.34 | -0.28 | -0.32% | 86.40 | 88.49 | 241725 | 211694.52 | 1.24% |
| 2024-03-12 | 84.90 | 87.62 | 2.73 | 3.22% | 84.41 | 87.88 | 344359 | 298641.44 | 1.76% |
| 2024-03-11 | 81.21 | 84.89 | 3.52 | 4.33% | 81.13 | 84.93 | 282955 | 236388.70 | 1.45% |
| 2024-03-08 | 81.70 | 81.37 | -0.93 | -1.13% | 80.99 | 82.62 | 174970 | 142879.53 | 0.90% |
| 2024-03-07 | 84.81 | 82.30 | -2.55 | -3.01% | 82.20 | 85.09 | 233393 | 194750.14 | 1.20% |
| 2024-03-06 | 84.80 | 84.85 | -0.15 | -0.18% | 84.40 | 85.59 | 148074 | 125727.27 | 0.76% |
| 2024-03-05 | 84.90 | 85.00 | -0.13 | -0.15% | 84.22 | 85.94 | 181839 | 154472.94 | 0.93% |
| 2024-03-04 | 86.06 | 85.13 | -1.52 | -1.75% | 84.83 | 86.55 | 200930 | 171459.69 | 1.03% |
| 2024-03-01 | 86.80 | 86.65 | -0.45 | -0.52% | 85.81 | 87.05 | 199677 | 172571.72 | 1.02% |
| 2024-02-29 | 84.50 | 87.10 | 1.87 | 2.19% | 84.48 | 87.10 | 258075 | 221739.22 | 1.32% |
| 2024-02-28 | 85.80 | 85.23 | -0.96 | -1.11% | 85.19 | 88.88 | 317961 | 276469.25 | 1.63% |
| 2024-02-27 | 84.75 | 86.19 | 0.55 | 0.64% | 84.75 | 86.20 | 203224 | 173481.08 | 1.04% |
| 2024-02-26 | 87.40 | 85.64 | -1.94 | -2.22% | 84.90 | 87.40 | 231742 | 198705.28 | 1.19% |
| 2024-02-23 | 87.51 | 87.58 | 0.07 | 0.08% | 86.66 | 88.13 | 186801 | 163056.52 | 0.96% |
| 2024-02-22 | 86.00 | 87.51 | 0.65 | 0.75% | 85.92 | 87.59 | 202995 | 176215.38 | 1.04% |
| 2024-02-21 | 83.80 | 86.86 | 2.33 | 2.76% | 83.43 | 88.44 | 370389 | 320882.12 | 1.90% |
| 2024-02-20 | 85.50 | 84.53 | -0.76 | -0.89% | 83.66 | 85.93 | 202820 | 171328.47 | 1.04% |
| 2024-02-19 | 89.68 | 85.29 | 0.84 | 0.99% | 84.66 | 89.68 | 380745 | 329693.81 | 1.95% |
| 2024-02-08 | 84.93 | 84.45 | 0.45 | 0.54% | 83.38 | 85.65 | 256936 | 216876.42 | 1.32% |
| 2024-02-07 | 82.90 | 84.00 | 1.30 | 1.57% | 82.14 | 84.85 | 277018 | 231891.45 | 1.42% |
| 2024-02-06 | 77.80 | 82.70 | 4.83 | 6.20% | 77.17 | 82.71 | 278039 | 224795.11 | 1.42% |
| 2024-02-05 | 77.49 | 77.87 | -0.65 | -0.83% | 76.23 | 79.53 | 268722 | 209857.23 | 1.38% |