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 | 74.00 | 72.61 | -1.89 | -2.54% | 72.31 | 74.01 | 6801 | 4964.50 | 0.62% |
| 2024-05-10 | 77.17 | 74.50 | -3.26 | -4.19% | 74.36 | 78.00 | 11858 | 8937.44 | 1.07% |
| 2024-05-09 | 76.53 | 77.76 | 2.81 | 3.75% | 75.70 | 78.90 | 17695 | 13729.56 | 1.60% |
| 2024-05-08 | 76.46 | 74.95 | -0.23 | -0.31% | 74.93 | 79.79 | 14345 | 10958.19 | 1.30% |
| 2024-05-07 | 74.70 | 75.18 | -0.22 | -0.29% | 74.50 | 76.08 | 8165 | 6146.49 | 0.74% |
| 2024-05-06 | 75.25 | 75.40 | 1.72 | 2.33% | 74.90 | 77.87 | 14701 | 11208.00 | 1.33% |
| 2024-04-30 | 74.90 | 73.68 | -0.67 | -0.90% | 73.50 | 74.90 | 7160 | 5313.52 | 0.65% |
| 2024-04-29 | 71.87 | 74.35 | 1.39 | 1.91% | 71.87 | 74.99 | 11042 | 8170.91 | 1.00% |
| 2024-04-26 | 70.25 | 72.96 | 2.71 | 3.86% | 70.10 | 74.20 | 9432 | 6855.06 | 0.85% |
| 2024-04-25 | 71.50 | 70.25 | -1.25 | -1.75% | 70.08 | 71.50 | 5195 | 3668.21 | 0.47% |
| 2024-04-24 | 69.06 | 71.50 | 2.67 | 3.88% | 68.54 | 71.55 | 8835 | 6236.23 | 0.80% |
| 2024-04-23 | 69.09 | 68.83 | -0.26 | -0.38% | 68.02 | 69.93 | 5674 | 3897.84 | 0.51% |
| 2024-04-22 | 68.00 | 69.09 | 0.21 | 0.30% | 66.16 | 70.30 | 9366 | 6412.22 | 0.85% |
| 2024-04-19 | 71.61 | 68.88 | -2.72 | -3.80% | 67.00 | 71.61 | 12035 | 8309.19 | 1.09% |
| 2024-04-18 | 72.23 | 71.60 | -1.05 | -1.45% | 70.27 | 72.81 | 8012 | 5753.12 | 0.73% |
| 2024-04-17 | 71.00 | 72.65 | 3.05 | 4.38% | 70.10 | 73.80 | 11318 | 8197.94 | 1.02% |
| 2024-04-16 | 73.22 | 69.60 | -5.13 | -6.86% | 69.29 | 74.99 | 14940 | 10661.61 | 1.35% |
| 2024-04-15 | 76.87 | 74.73 | -2.14 | -2.78% | 73.91 | 78.00 | 12235 | 9235.51 | 1.11% |
| 2024-04-12 | 77.98 | 76.87 | -0.63 | -0.81% | 76.60 | 79.30 | 13348 | 10353.70 | 1.21% |
| 2024-04-11 | 80.00 | 77.50 | -2.94 | -3.65% | 76.03 | 80.61 | 19138 | 14998.33 | 1.73% |
| 2024-04-10 | 81.10 | 80.44 | -0.75 | -0.92% | 80.20 | 81.80 | 5536 | 4481.65 | 0.50% |
| 2024-04-09 | 79.74 | 81.19 | 1.06 | 1.32% | 78.98 | 81.90 | 7598 | 6117.33 | 0.69% |
| 2024-04-08 | 80.80 | 80.13 | -0.63 | -0.78% | 79.34 | 83.50 | 16005 | 13039.06 | 1.45% |
| 2024-04-03 | 82.90 | 80.76 | -2.14 | -2.58% | 80.23 | 82.99 | 6813 | 5522.16 | 0.62% |
| 2024-04-02 | 82.78 | 82.90 | 0.10 | 0.12% | 81.51 | 83.82 | 5934 | 4900.89 | 0.54% |
| 2024-04-01 | 80.15 | 82.80 | 2.59 | 3.23% | 80.08 | 84.09 | 11989 | 9851.02 | 1.09% |
| 2024-03-29 | 83.00 | 80.21 | -0.54 | -0.67% | 79.18 | 83.45 | 9940 | 8083.01 | 0.90% |
| 2024-03-28 | 80.13 | 80.75 | 0.03 | 0.04% | 79.30 | 81.99 | 7098 | 5734.57 | 0.64% |
| 2024-03-27 | 80.08 | 80.72 | 0.70 | 0.87% | 78.55 | 83.31 | 9854 | 7962.73 | 0.89% |
| 2024-03-26 | 79.57 | 80.02 | 0.39 | 0.49% | 79.35 | 81.80 | 6441 | 5171.43 | 0.58% |
| 2024-03-25 | 80.51 | 79.63 | -1.37 | -1.69% | 79.49 | 81.46 | 7634 | 6146.47 | 0.69% |
| 2024-03-22 | 81.00 | 81.00 | -0.76 | -0.93% | 80.41 | 81.84 | 6396 | 5181.39 | 0.58% |
| 2024-03-21 | 81.00 | 81.76 | 0.36 | 0.44% | 80.80 | 82.35 | 7724 | 6301.33 | 0.70% |
| 2024-03-20 | 82.34 | 81.40 | -0.86 | -1.05% | 80.60 | 83.00 | 7875 | 6420.24 | 0.71% |
| 2024-03-19 | 82.02 | 82.26 | -0.29 | -0.35% | 81.20 | 82.85 | 9082 | 7458.91 | 0.82% |
| 2024-03-18 | 82.20 | 82.55 | 0.79 | 0.97% | 80.60 | 82.90 | 10016 | 8189.71 | 0.91% |
| 2024-03-15 | 78.37 | 81.76 | 2.96 | 3.76% | 77.85 | 82.20 | 14942 | 12030.24 | 1.35% |
| 2024-03-14 | 81.00 | 78.80 | -1.69 | -2.10% | 77.81 | 82.88 | 11690 | 9342.13 | 1.06% |
| 2024-03-13 | 79.87 | 80.49 | 0.64 | 0.80% | 79.13 | 81.20 | 11349 | 9084.82 | 1.03% |
| 2024-03-12 | 75.12 | 79.85 | 4.66 | 6.20% | 75.12 | 79.85 | 23052 | 18079.57 | 2.09% |
| 2024-03-11 | 74.47 | 75.19 | 0.44 | 0.59% | 73.60 | 75.21 | 6275 | 4678.49 | 0.57% |
| 2024-03-08 | 74.37 | 74.75 | -0.15 | -0.20% | 73.23 | 75.08 | 7282 | 5405.23 | 0.66% |
| 2024-03-07 | 75.18 | 74.90 | -0.09 | -0.12% | 74.38 | 76.66 | 7351 | 5551.54 | 0.67% |
| 2024-03-06 | 75.20 | 74.99 | -1.07 | -1.41% | 73.65 | 76.10 | 8083 | 6046.32 | 0.73% |
| 2024-03-05 | 76.34 | 76.06 | -0.80 | -1.04% | 74.80 | 76.86 | 6291 | 4775.25 | 0.57% |
| 2024-03-04 | 78.70 | 76.86 | -0.29 | -0.38% | 75.27 | 79.00 | 8045 | 6161.52 | 0.73% |
| 2024-03-01 | 77.50 | 77.15 | -0.10 | -0.13% | 75.36 | 78.12 | 12922 | 9916.75 | 1.17% |
| 2024-02-29 | 73.68 | 77.25 | 3.27 | 4.42% | 73.20 | 77.25 | 12214 | 9336.48 | 1.11% |
| 2024-02-28 | 79.45 | 73.98 | -5.47 | -6.88% | 73.95 | 80.49 | 12842 | 9914.63 | 1.16% |
| 2024-02-27 | 76.20 | 79.45 | 3.42 | 4.50% | 75.20 | 79.99 | 9792 | 7615.41 | 0.89% |
| 2024-02-26 | 75.06 | 76.03 | 1.12 | 1.50% | 74.23 | 77.93 | 8034 | 6103.40 | 0.73% |
| 2024-02-23 | 73.77 | 74.91 | 0.99 | 1.34% | 72.90 | 75.00 | 8886 | 6575.03 | 0.80% |
| 2024-02-22 | 72.69 | 73.92 | 1.47 | 2.03% | 72.22 | 74.20 | 8657 | 6365.97 | 0.78% |
| 2024-02-21 | 71.50 | 72.45 | 0.95 | 1.33% | 70.15 | 74.88 | 9915 | 7243.70 | 0.90% |
| 2024-02-20 | 71.04 | 71.50 | -0.14 | -0.20% | 70.40 | 72.17 | 10134 | 7205.36 | 0.92% |
| 2024-02-19 | 73.77 | 71.64 | -1.52 | -2.08% | 70.64 | 73.99 | 12264 | 8808.32 | 1.11% |
| 2024-02-08 | 70.00 | 73.16 | 3.24 | 4.63% | 70.00 | 73.99 | 15213 | 11057.74 | 1.38% |
| 2024-02-07 | 67.03 | 69.92 | 3.94 | 5.97% | 66.59 | 72.50 | 18553 | 13091.48 | 1.68% |
| 2024-02-06 | 60.00 | 65.98 | 6.00 | 10.00% | 58.36 | 65.98 | 14061 | 8897.15 | 1.27% |
| 2024-02-05 | 64.60 | 59.98 | -5.17 | -7.94% | 58.64 | 64.60 | 17311 | 10566.67 | 1.57% |