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 | 81.51 | 82.59 | 0.60 | 0.73% | 81.44 | 83.50 | 166501 | 137006.62 | 2.50% |
| 2024-05-08 | 84.00 | 81.99 | -2.04 | -2.43% | 81.52 | 84.00 | 186681 | 154119.39 | 2.81% |
| 2024-05-07 | 81.98 | 84.03 | 2.09 | 2.55% | 81.79 | 86.99 | 278869 | 235153.95 | 4.19% |
| 2024-05-06 | 80.02 | 81.94 | 3.19 | 4.05% | 80.02 | 82.93 | 241320 | 197027.64 | 3.63% |
| 2024-04-30 | 78.71 | 78.75 | 0.00 | 0.00% | 78.22 | 80.60 | 179260 | 142134.20 | 2.70% |
| 2024-04-29 | 78.70 | 78.75 | 0.05 | 0.06% | 78.47 | 80.97 | 288115 | 228967.66 | 4.34% |
| 2024-04-26 | 77.10 | 78.70 | 1.59 | 2.06% | 76.93 | 79.68 | 250227 | 196490.25 | 3.77% |
| 2024-04-25 | 77.11 | 77.11 | -0.79 | -1.01% | 77.01 | 79.27 | 214550 | 167192.36 | 3.23% |
| 2024-04-24 | 75.25 | 77.90 | 3.40 | 4.56% | 75.25 | 78.32 | 294444 | 227531.92 | 4.43% |
| 2024-04-23 | 75.70 | 74.50 | -1.46 | -1.92% | 74.08 | 76.30 | 194734 | 146117.25 | 2.93% |
| 2024-04-22 | 70.35 | 75.96 | 1.87 | 2.52% | 69.09 | 76.17 | 368903 | 267140.59 | 5.55% |
| 2024-04-19 | 75.30 | 74.09 | -1.91 | -2.51% | 72.65 | 75.50 | 223472 | 165299.62 | 3.36% |
| 2024-04-18 | 76.51 | 76.00 | 0.24 | 0.32% | 75.43 | 77.40 | 276420 | 211371.59 | 4.16% |
| 2024-04-17 | 70.50 | 75.76 | 6.89 | 10.00% | 69.80 | 75.76 | 343275 | 253505.52 | 5.17% |
| 2024-04-16 | 72.68 | 68.87 | -4.33 | -5.92% | 68.80 | 72.68 | 181051 | 127193.50 | 2.72% |
| 2024-04-15 | 73.00 | 73.20 | -0.65 | -0.88% | 72.07 | 73.78 | 209792 | 153032.66 | 3.16% |
| 2024-04-12 | 69.80 | 73.85 | 3.67 | 5.23% | 69.60 | 76.24 | 358401 | 261955.41 | 5.39% |
| 2024-04-11 | 66.60 | 70.18 | 3.76 | 5.66% | 66.60 | 72.33 | 335969 | 236746.16 | 5.06% |
| 2024-04-10 | 70.00 | 66.42 | -3.43 | -4.91% | 66.21 | 70.26 | 174331 | 117221.27 | 2.62% |
| 2024-04-09 | 69.80 | 69.85 | 0.11 | 0.16% | 69.00 | 70.89 | 119523 | 83295.11 | 1.80% |
| 2024-04-08 | 71.40 | 69.74 | -1.87 | -2.61% | 69.74 | 72.00 | 158218 | 111475.61 | 2.38% |
| 2024-04-03 | 71.36 | 71.61 | -0.29 | -0.40% | 69.38 | 73.87 | 238378 | 170826.62 | 3.59% |
| 2024-04-02 | 73.89 | 71.90 | -0.54 | -0.75% | 71.45 | 74.01 | 164827 | 119836.20 | 2.48% |
| 2024-04-01 | 71.95 | 72.44 | 0.57 | 0.79% | 71.00 | 72.67 | 179330 | 129099.25 | 2.70% |
| 2024-03-29 | 72.74 | 71.87 | -0.88 | -1.21% | 70.45 | 72.74 | 144973 | 103267.95 | 2.18% |
| 2024-03-28 | 70.75 | 72.75 | 2.00 | 2.83% | 69.68 | 73.46 | 170200 | 122900.45 | 2.56% |
| 2024-03-27 | 75.96 | 70.75 | -5.72 | -7.48% | 70.52 | 76.23 | 242539 | 176563.06 | 3.65% |
| 2024-03-26 | 74.65 | 76.47 | 2.94 | 4.00% | 74.40 | 79.66 | 302069 | 233650.16 | 4.55% |
| 2024-03-25 | 77.02 | 73.53 | -4.85 | -6.19% | 73.34 | 77.42 | 267224 | 201084.78 | 4.02% |
| 2024-03-22 | 81.00 | 78.38 | -1.77 | -2.21% | 78.29 | 82.43 | 316452 | 254525.64 | 4.76% |
| 2024-03-21 | 79.34 | 80.15 | 3.05 | 3.96% | 78.30 | 82.32 | 378439 | 303498.22 | 5.70% |
| 2024-03-20 | 76.77 | 77.10 | -0.11 | -0.14% | 75.77 | 77.85 | 154258 | 118589.25 | 2.32% |
| 2024-03-19 | 77.90 | 77.21 | -0.68 | -0.87% | 76.90 | 79.95 | 223805 | 175127.69 | 3.37% |
| 2024-03-18 | 77.65 | 77.89 | 0.47 | 0.61% | 76.66 | 78.50 | 213065 | 165186.44 | 3.21% |
| 2024-03-15 | 77.00 | 77.42 | 0.24 | 0.31% | 75.38 | 77.76 | 182268 | 139947.78 | 2.74% |
| 2024-03-14 | 77.55 | 77.18 | -1.17 | -1.49% | 76.36 | 78.62 | 177707 | 137670.34 | 2.67% |
| 2024-03-13 | 80.00 | 78.35 | -0.65 | -0.82% | 77.30 | 80.40 | 295310 | 232669.64 | 4.44% |
| 2024-03-12 | 74.97 | 79.00 | 4.37 | 5.86% | 74.49 | 82.09 | 449151 | 358768.59 | 6.76% |
| 2024-03-11 | 70.72 | 74.63 | 3.03 | 4.23% | 70.05 | 74.80 | 194193 | 142297.81 | 2.92% |
| 2024-03-08 | 71.03 | 71.60 | 1.08 | 1.53% | 70.47 | 72.48 | 123363 | 88202.80 | 1.86% |
| 2024-03-07 | 72.97 | 70.52 | -2.31 | -3.17% | 70.50 | 74.20 | 151815 | 109153.44 | 2.28% |
| 2024-03-06 | 74.00 | 72.83 | -1.43 | -1.93% | 72.08 | 74.25 | 148200 | 108326.50 | 2.23% |
| 2024-03-05 | 74.10 | 74.26 | -0.67 | -0.89% | 73.79 | 75.69 | 167057 | 124884.17 | 2.51% |
| 2024-03-04 | 76.18 | 74.93 | -0.83 | -1.10% | 74.15 | 76.66 | 192938 | 145184.30 | 2.90% |
| 2024-03-01 | 73.37 | 75.76 | 2.49 | 3.40% | 73.16 | 76.66 | 244928 | 184271.48 | 3.69% |
| 2024-02-29 | 69.30 | 73.27 | 3.37 | 4.82% | 69.11 | 73.30 | 229640 | 165885.06 | 3.46% |
| 2024-02-28 | 74.30 | 69.90 | -4.29 | -5.78% | 69.81 | 75.60 | 242150 | 176560.05 | 3.64% |
| 2024-02-27 | 70.92 | 74.19 | 2.83 | 3.97% | 70.26 | 74.63 | 234335 | 170612.23 | 3.53% |
| 2024-02-26 | 72.00 | 71.36 | -0.62 | -0.86% | 70.80 | 72.82 | 186353 | 133493.30 | 2.80% |
| 2024-02-23 | 72.55 | 71.98 | -0.56 | -0.77% | 70.99 | 73.31 | 262476 | 189446.11 | 3.95% |
| 2024-02-22 | 68.00 | 72.54 | 3.27 | 4.72% | 67.80 | 73.04 | 301343 | 211887.05 | 4.53% |
| 2024-02-21 | 67.50 | 69.27 | -0.88 | -1.25% | 67.35 | 71.60 | 341447 | 235879.25 | 5.14% |
| 2024-02-20 | 66.19 | 70.15 | 3.20 | 4.78% | 64.43 | 72.02 | 301582 | 202374.83 | 4.54% |
| 2024-02-19 | 68.55 | 66.95 | -1.58 | -2.31% | 64.77 | 68.99 | 261611 | 174386.86 | 3.94% |
| 2024-02-08 | 62.78 | 68.53 | 6.23 | 10.00% | 62.75 | 68.53 | 210110 | 136807.69 | 3.16% |
| 2024-02-07 | 62.15 | 62.30 | 0.34 | 0.55% | 61.38 | 63.57 | 177465 | 110905.12 | 2.67% |
| 2024-02-06 | 57.63 | 61.96 | 4.04 | 6.98% | 57.00 | 62.00 | 173490 | 104445.95 | 2.61% |
| 2024-02-05 | 59.99 | 57.92 | -2.26 | -3.76% | 55.20 | 60.00 | 182840 | 105603.85 | 2.75% |
| 2024-02-02 | 63.70 | 60.18 | -3.13 | -4.94% | 58.00 | 64.07 | 182120 | 111042.28 | 2.74% |
| 2024-02-01 | 62.42 | 63.31 | 0.81 | 1.30% | 61.91 | 65.69 | 153425 | 97681.56 | 2.31% |
| 2024-01-31 | 65.00 | 62.50 | -2.85 | -4.36% | 62.41 | 65.81 | 142307 | 90472.29 | 2.14% |
| 2024-01-30 | 66.52 | 65.35 | -1.33 | -1.99% | 65.05 | 67.29 | 98853 | 65319.32 | 1.49% |