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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 82.16 | 82.77 | -0.23 | -0.28% | 81.81 | 84.21 | 15493 | 12813.68 | 9.49% |
| 2024-05-16 | 78.80 | 83.00 | 5.25 | 6.75% | 78.03 | 85.40 | 35254 | 28826.30 | 21.58% |
| 2024-05-15 | 70.71 | 77.75 | 7.07 | 10.00% | 70.71 | 77.75 | 25725 | 19573.66 | 15.75% |
| 2024-05-14 | 71.39 | 70.68 | -0.68 | -0.95% | 69.69 | 71.66 | 5624 | 3965.03 | 3.44% |
| 2024-05-13 | 71.71 | 71.36 | -0.85 | -1.18% | 70.73 | 72.30 | 4625 | 3298.69 | 2.83% |
| 2024-05-10 | 74.00 | 72.21 | -1.27 | -1.73% | 71.31 | 74.00 | 5548 | 4012.03 | 3.40% |
| 2024-05-09 | 72.21 | 73.48 | 1.08 | 1.49% | 72.21 | 74.32 | 5813 | 4272.59 | 3.56% |
| 2024-05-08 | 72.88 | 72.40 | -0.65 | -0.89% | 72.04 | 73.23 | 5252 | 3807.09 | 3.22% |
| 2024-05-07 | 73.66 | 73.05 | -0.45 | -0.61% | 72.52 | 74.15 | 5470 | 4007.78 | 3.35% |
| 2024-05-06 | 73.88 | 73.50 | 0.62 | 0.85% | 73.00 | 74.19 | 7685 | 5669.55 | 4.70% |
| 2024-04-30 | 73.58 | 72.88 | -1.12 | -1.51% | 72.58 | 74.96 | 6854 | 5036.50 | 4.20% |
| 2024-04-29 | 73.01 | 74.00 | 1.21 | 1.66% | 72.06 | 74.45 | 9270 | 6799.21 | 5.68% |
| 2024-04-26 | 69.33 | 72.79 | 3.46 | 4.99% | 69.33 | 74.78 | 15176 | 11160.64 | 9.29% |
| 2024-04-25 | 67.81 | 69.33 | 1.33 | 1.96% | 67.32 | 70.79 | 9617 | 6677.60 | 5.89% |
| 2024-04-24 | 66.90 | 68.00 | 1.29 | 1.93% | 66.80 | 69.31 | 13804 | 9389.59 | 8.45% |
| 2024-04-23 | 65.79 | 66.71 | -3.79 | -5.38% | 65.30 | 68.20 | 24272 | 16211.02 | 14.86% |
| 2024-04-22 | 69.98 | 70.50 | 0.49 | 0.70% | 69.91 | 72.38 | 11350 | 8093.94 | 6.95% |
| 2024-04-19 | 68.98 | 70.01 | 0.27 | 0.39% | 67.69 | 70.43 | 9619 | 6643.75 | 5.89% |
| 2024-04-18 | 69.59 | 69.74 | 0.73 | 1.06% | 67.33 | 70.63 | 13741 | 9547.48 | 8.41% |
| 2024-04-17 | 67.96 | 69.01 | 1.51 | 2.24% | 67.96 | 70.38 | 10831 | 7508.17 | 6.63% |
| 2024-04-16 | 70.50 | 67.50 | -3.46 | -4.88% | 66.97 | 70.50 | 8543 | 5872.16 | 5.23% |
| 2024-04-15 | 72.35 | 70.96 | -0.83 | -1.16% | 70.02 | 73.45 | 9429 | 6741.69 | 5.77% |
| 2024-04-12 | 72.00 | 71.79 | -0.27 | -0.37% | 71.60 | 72.88 | 6688 | 4829.04 | 4.09% |
| 2024-04-11 | 69.72 | 72.06 | 2.01 | 2.87% | 68.60 | 73.00 | 10009 | 7161.66 | 6.13% |
| 2024-04-10 | 68.50 | 70.05 | 1.52 | 2.22% | 68.10 | 71.27 | 9226 | 6477.38 | 5.65% |
| 2024-04-09 | 66.68 | 68.53 | 1.65 | 2.47% | 66.58 | 68.77 | 6106 | 4152.61 | 3.74% |
| 2024-04-08 | 68.90 | 66.88 | -2.26 | -3.27% | 66.62 | 69.35 | 8578 | 5818.83 | 5.25% |
| 2024-04-03 | 70.94 | 69.14 | -2.27 | -3.18% | 68.59 | 71.50 | 8340 | 5791.15 | 5.11% |
| 2024-04-02 | 71.28 | 71.41 | -0.27 | -0.38% | 70.10 | 71.70 | 5074 | 3602.48 | 3.11% |
| 2024-04-01 | 71.80 | 71.68 | 0.40 | 0.56% | 70.33 | 71.82 | 6504 | 4631.31 | 3.98% |
| 2024-03-29 | 69.00 | 71.28 | 2.23 | 3.23% | 68.00 | 71.29 | 8330 | 5813.11 | 5.10% |
| 2024-03-28 | 68.93 | 69.05 | 0.05 | 0.07% | 68.50 | 70.80 | 10339 | 7209.62 | 6.33% |
| 2024-03-27 | 69.85 | 69.00 | -1.15 | -1.64% | 68.50 | 71.43 | 9030 | 6318.08 | 5.53% |
| 2024-03-26 | 71.03 | 70.15 | -1.10 | -1.54% | 69.01 | 71.68 | 10595 | 7427.46 | 6.49% |
| 2024-03-25 | 74.00 | 71.25 | -2.55 | -3.46% | 71.25 | 74.06 | 8190 | 5942.79 | 5.01% |
| 2024-03-22 | 74.19 | 73.80 | -0.51 | -0.69% | 73.31 | 75.00 | 8815 | 6522.68 | 5.40% |
| 2024-03-21 | 76.90 | 74.31 | -2.59 | -3.37% | 74.00 | 76.98 | 11549 | 8669.67 | 7.07% |
| 2024-03-20 | 77.97 | 76.90 | -1.00 | -1.28% | 76.28 | 78.77 | 8248 | 6355.46 | 5.05% |
| 2024-03-19 | 78.33 | 77.90 | -0.27 | -0.35% | 76.30 | 78.50 | 12225 | 9449.82 | 7.48% |
| 2024-03-18 | 75.00 | 78.17 | 3.62 | 4.86% | 74.81 | 79.30 | 16643 | 12849.51 | 10.19% |
| 2024-03-15 | 74.33 | 74.55 | 0.86 | 1.17% | 72.68 | 74.98 | 12009 | 8865.97 | 7.35% |
| 2024-03-14 | 75.50 | 73.69 | -2.59 | -3.40% | 72.53 | 76.88 | 22350 | 16628.79 | 13.68% |
| 2024-03-13 | 77.50 | 76.28 | -1.12 | -1.45% | 75.80 | 78.30 | 15519 | 11983.53 | 9.50% |
| 2024-03-12 | 75.42 | 77.40 | 1.99 | 2.64% | 75.23 | 78.88 | 16711 | 12893.38 | 10.23% |
| 2024-03-11 | 75.50 | 75.41 | -0.09 | -0.12% | 74.00 | 76.50 | 21185 | 15929.73 | 12.97% |
| 2024-03-08 | 68.55 | 75.50 | 6.15 | 8.87% | 68.55 | 76.00 | 40730 | 29681.68 | 24.93% |
| 2024-03-07 | 69.00 | 69.35 | 3.05 | 4.60% | 68.23 | 72.89 | 32818 | 23010.23 | 20.09% |
| 2024-03-06 | 64.20 | 66.30 | 1.54 | 2.38% | 64.20 | 66.48 | 11411 | 7493.72 | 6.99% |
| 2024-03-05 | 66.30 | 64.76 | -2.28 | -3.40% | 63.87 | 66.30 | 16584 | 10783.25 | 10.15% |
| 2024-03-04 | 67.40 | 67.04 | -0.35 | -0.52% | 65.00 | 68.14 | 18103 | 12008.94 | 11.08% |
| 2024-03-01 | 64.53 | 67.39 | 2.59 | 4.00% | 64.53 | 68.66 | 24124 | 16140.58 | 14.77% |
| 2024-02-29 | 62.65 | 64.80 | 1.90 | 3.02% | 62.24 | 64.85 | 17341 | 11128.07 | 10.62% |
| 2024-02-28 | 66.00 | 62.90 | -3.24 | -4.90% | 62.76 | 69.13 | 30823 | 20556.88 | 18.87% |
| 2024-02-27 | 64.10 | 66.14 | 1.30 | 2.00% | 63.80 | 66.33 | 20322 | 13277.42 | 12.44% |
| 2024-02-26 | 64.28 | 64.84 | 0.85 | 1.33% | 64.01 | 66.25 | 20292 | 13196.78 | 12.42% |
| 2024-02-23 | 62.30 | 63.99 | 1.69 | 2.71% | 61.85 | 64.26 | 17129 | 10807.78 | 10.49% |
| 2024-02-22 | 61.75 | 62.30 | 0.10 | 0.16% | 61.31 | 62.57 | 11790 | 7327.44 | 7.22% |
| 2024-02-21 | 60.00 | 62.20 | 1.51 | 2.49% | 59.48 | 64.88 | 23440 | 14550.53 | 14.35% |
| 2024-02-20 | 59.85 | 60.69 | 0.92 | 1.54% | 59.22 | 60.76 | 13466 | 8082.35 | 8.24% |
| 2024-02-19 | 60.00 | 59.77 | 0.00 | 0.00% | 58.88 | 61.40 | 16434 | 9839.75 | 10.06% |