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 | 71.95 | 73.85 | 1.81 | 2.51% | 71.88 | 74.00 | 95863 | 70374.91 | 2.65% |
| 2024-05-08 | 72.30 | 72.04 | -0.33 | -0.46% | 71.50 | 72.58 | 67869 | 48786.05 | 1.88% |
| 2024-05-07 | 71.30 | 72.37 | 0.45 | 0.63% | 71.00 | 72.50 | 113557 | 81702.27 | 3.14% |
| 2024-05-06 | 70.45 | 71.92 | -6.36 | -8.12% | 70.45 | 73.38 | 239627 | 171740.86 | 6.63% |
| 2024-04-30 | 78.28 | 78.28 | -8.70 | -10.00% | 78.28 | 78.28 | 32539 | 25471.53 | 0.90% |
| 2024-04-29 | 86.31 | 86.98 | 0.39 | 0.45% | 84.80 | 87.69 | 91490 | 79130.23 | 2.53% |
| 2024-04-26 | 84.12 | 86.59 | 1.63 | 1.92% | 84.11 | 86.81 | 71045 | 61088.69 | 1.97% |
| 2024-04-25 | 83.10 | 84.96 | 1.01 | 1.20% | 82.66 | 85.39 | 60512 | 51047.37 | 1.67% |
| 2024-04-24 | 82.67 | 83.95 | 0.75 | 0.90% | 80.60 | 83.95 | 95664 | 78567.10 | 2.65% |
| 2024-04-23 | 84.94 | 83.20 | -1.73 | -2.04% | 82.91 | 85.56 | 64835 | 54261.08 | 1.79% |
| 2024-04-22 | 83.38 | 84.93 | 1.44 | 1.72% | 82.47 | 85.68 | 71187 | 60188.87 | 1.97% |
| 2024-04-19 | 86.22 | 83.49 | -3.20 | -3.69% | 83.47 | 86.47 | 109201 | 92363.37 | 3.02% |
| 2024-04-18 | 88.40 | 86.69 | -2.18 | -2.45% | 85.50 | 88.69 | 97917 | 85229.05 | 2.71% |
| 2024-04-17 | 89.56 | 88.87 | 0.32 | 0.36% | 88.74 | 90.44 | 80008 | 71498.91 | 2.21% |
| 2024-04-16 | 91.00 | 88.55 | -2.91 | -3.18% | 88.47 | 91.21 | 82659 | 73895.83 | 2.29% |
| 2024-04-15 | 90.99 | 91.46 | 0.42 | 0.46% | 90.40 | 93.28 | 87947 | 80673.93 | 2.43% |
| 2024-04-12 | 93.43 | 91.04 | -2.81 | -2.99% | 90.75 | 93.78 | 81550 | 74891.17 | 2.26% |
| 2024-04-11 | 93.98 | 93.85 | -0.83 | -0.88% | 93.34 | 95.38 | 50458 | 47607.69 | 1.40% |
| 2024-04-10 | 94.28 | 94.68 | 0.26 | 0.28% | 91.26 | 94.68 | 77419 | 72036.56 | 2.14% |
| 2024-04-09 | 93.75 | 94.42 | 0.67 | 0.71% | 93.37 | 94.94 | 50549 | 47588.29 | 1.40% |
| 2024-04-08 | 95.59 | 93.75 | -1.84 | -1.92% | 93.71 | 96.29 | 85293 | 80690.84 | 2.36% |
| 2024-04-03 | 92.00 | 95.59 | 3.51 | 3.81% | 90.83 | 95.67 | 113632 | 106515.27 | 3.15% |
| 2024-04-02 | 93.33 | 92.08 | -1.06 | -1.14% | 91.51 | 93.66 | 83696 | 77264.09 | 2.32% |
| 2024-04-01 | 90.53 | 93.14 | 2.82 | 3.12% | 90.49 | 93.18 | 103035 | 94724.14 | 2.85% |
| 2024-03-29 | 90.73 | 90.32 | -0.41 | -0.45% | 89.36 | 92.42 | 83613 | 75784.57 | 2.31% |
| 2024-03-28 | 90.66 | 90.73 | 0.07 | 0.08% | 90.25 | 93.35 | 101503 | 92704.63 | 2.81% |
| 2024-03-27 | 94.08 | 90.66 | -3.42 | -3.64% | 90.66 | 94.47 | 105667 | 97565.38 | 2.92% |
| 2024-03-26 | 92.97 | 94.08 | 2.77 | 3.03% | 92.01 | 96.88 | 219463 | 206849.34 | 6.07% |
| 2024-03-25 | 89.79 | 91.31 | 8.30 | 10.00% | 87.01 | 91.31 | 139041 | 125386.89 | 3.85% |
| 2024-03-22 | 85.93 | 83.01 | -3.06 | -3.56% | 82.28 | 86.40 | 70786 | 59046.33 | 1.96% |
| 2024-03-21 | 86.51 | 86.07 | -0.83 | -0.96% | 85.83 | 87.38 | 42137 | 36375.88 | 1.17% |
| 2024-03-20 | 86.34 | 86.90 | 0.56 | 0.65% | 86.01 | 87.85 | 47000 | 40836.43 | 1.30% |
| 2024-03-19 | 87.00 | 86.34 | -0.70 | -0.80% | 86.05 | 87.65 | 50257 | 43494.96 | 1.39% |
| 2024-03-18 | 82.50 | 87.04 | 5.24 | 6.41% | 81.98 | 87.50 | 98693 | 83555.23 | 2.73% |
| 2024-03-15 | 82.33 | 81.80 | -0.53 | -0.64% | 79.88 | 82.35 | 51501 | 41734.53 | 1.43% |
| 2024-03-14 | 82.10 | 82.33 | 0.21 | 0.26% | 81.51 | 83.20 | 41033 | 33755.05 | 1.14% |
| 2024-03-13 | 83.03 | 82.12 | -1.04 | -1.25% | 81.61 | 83.03 | 50536 | 41544.09 | 1.40% |
| 2024-03-12 | 84.09 | 83.16 | -0.86 | -1.02% | 82.68 | 84.20 | 60165 | 50150.03 | 1.67% |
| 2024-03-11 | 82.01 | 84.02 | 2.76 | 3.40% | 82.01 | 84.34 | 92215 | 76671.29 | 2.55% |
| 2024-03-08 | 79.36 | 81.26 | 1.90 | 2.39% | 79.36 | 81.95 | 67423 | 54628.65 | 1.87% |
| 2024-03-07 | 81.43 | 79.36 | -1.84 | -2.27% | 79.36 | 81.88 | 55252 | 44558.84 | 1.53% |
| 2024-03-06 | 79.00 | 81.20 | 2.54 | 3.23% | 78.95 | 82.80 | 88148 | 71400.84 | 2.44% |
| 2024-03-05 | 80.05 | 78.66 | -2.33 | -2.88% | 78.60 | 80.46 | 59928 | 47514.15 | 1.66% |
| 2024-03-04 | 79.81 | 80.99 | 0.89 | 1.11% | 78.88 | 81.99 | 74226 | 59620.26 | 2.05% |
| 2024-03-01 | 80.37 | 80.10 | 0.17 | 0.21% | 79.35 | 81.31 | 58968 | 47348.22 | 1.63% |
| 2024-02-29 | 76.30 | 79.93 | 3.03 | 3.94% | 76.11 | 80.42 | 70526 | 55584.44 | 1.95% |
| 2024-02-28 | 78.27 | 76.90 | -1.32 | -1.69% | 76.90 | 82.18 | 99371 | 79375.09 | 2.75% |
| 2024-02-27 | 76.40 | 78.22 | 1.30 | 1.69% | 76.20 | 78.22 | 60227 | 46578.31 | 1.67% |
| 2024-02-26 | 76.00 | 76.92 | 1.12 | 1.48% | 75.40 | 78.00 | 73099 | 56057.25 | 2.02% |
| 2024-02-23 | 75.02 | 75.80 | 0.76 | 1.01% | 75.01 | 76.38 | 55647 | 42079.41 | 1.54% |
| 2024-02-22 | 74.45 | 75.04 | 0.34 | 0.46% | 74.03 | 76.67 | 57292 | 42986.25 | 1.59% |
| 2024-02-21 | 73.10 | 74.70 | 1.45 | 1.98% | 72.40 | 76.36 | 85299 | 63730.32 | 2.36% |
| 2024-02-20 | 73.80 | 73.25 | -1.15 | -1.55% | 72.45 | 73.90 | 57828 | 42240.14 | 1.60% |
| 2024-02-19 | 75.64 | 74.40 | -0.18 | -0.24% | 73.33 | 75.64 | 67346 | 49995.94 | 1.86% |
| 2024-02-08 | 75.05 | 74.58 | 0.16 | 0.21% | 73.16 | 76.68 | 91950 | 68963.07 | 2.55% |
| 2024-02-07 | 70.34 | 74.42 | 4.05 | 5.76% | 70.22 | 74.94 | 94884 | 69524.27 | 2.63% |
| 2024-02-06 | 65.50 | 70.37 | 4.01 | 6.04% | 65.20 | 70.85 | 86808 | 59442.44 | 2.40% |
| 2024-02-05 | 66.75 | 66.36 | -0.87 | -1.29% | 61.99 | 67.43 | 103225 | 67017.97 | 2.86% |
| 2024-02-02 | 71.30 | 67.23 | -4.63 | -6.44% | 65.71 | 71.34 | 98105 | 67275.29 | 2.72% |
| 2024-02-01 | 71.45 | 71.86 | 0.38 | 0.53% | 70.17 | 73.15 | 81826 | 58958.61 | 2.26% |
| 2024-01-31 | 69.36 | 71.48 | 1.97 | 2.83% | 69.01 | 73.28 | 98903 | 70965.74 | 2.74% |