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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 72.42 | 71.70 | -0.32 | -0.44% | 71.00 | 72.99 | 137634 | 99071.21 | 1.55% |
| 2024-05-13 | 71.50 | 72.02 | -0.88 | -1.21% | 71.38 | 73.27 | 155427 | 111960.14 | 1.76% |
| 2024-05-10 | 76.01 | 72.90 | -3.66 | -4.78% | 72.70 | 76.11 | 192430 | 141748.12 | 2.17% |
| 2024-05-09 | 76.01 | 76.56 | 0.20 | 0.26% | 75.50 | 77.08 | 160223 | 122472.42 | 1.81% |
| 2024-05-08 | 76.20 | 76.36 | -0.22 | -0.29% | 75.51 | 77.25 | 114605 | 87588.99 | 1.29% |
| 2024-05-07 | 79.51 | 76.58 | -2.66 | -3.36% | 76.50 | 80.68 | 194866 | 152255.55 | 2.20% |
| 2024-05-06 | 80.50 | 79.24 | -0.01 | -0.01% | 78.80 | 80.96 | 113491 | 90246.78 | 1.28% |
| 2024-04-30 | 80.09 | 79.25 | -0.67 | -0.84% | 78.58 | 80.58 | 120801 | 96005.22 | 1.36% |
| 2024-04-29 | 79.84 | 79.92 | 0.76 | 0.96% | 79.17 | 81.28 | 203640 | 163406.64 | 2.30% |
| 2024-04-26 | 76.03 | 79.16 | 4.46 | 5.97% | 76.03 | 79.66 | 235701 | 185372.44 | 2.66% |
| 2024-04-25 | 74.58 | 74.70 | -0.59 | -0.78% | 74.18 | 75.48 | 89282 | 66732.80 | 1.01% |
| 2024-04-24 | 72.60 | 75.29 | 3.67 | 5.12% | 72.47 | 75.63 | 183058 | 135632.92 | 2.07% |
| 2024-04-23 | 74.02 | 71.62 | -1.73 | -2.36% | 71.45 | 74.48 | 130592 | 94376.62 | 1.48% |
| 2024-04-22 | 72.26 | 73.35 | -2.15 | -2.85% | 70.30 | 74.33 | 158146 | 115000.62 | 1.79% |
| 2024-04-19 | 79.00 | 75.50 | -3.80 | -4.79% | 75.50 | 79.13 | 173370 | 133247.12 | 1.96% |
| 2024-04-18 | 79.23 | 79.30 | -0.74 | -0.92% | 78.48 | 81.28 | 168550 | 134573.70 | 1.90% |
| 2024-04-17 | 78.30 | 80.04 | 2.19 | 2.81% | 77.20 | 80.67 | 196438 | 156178.62 | 2.22% |
| 2024-04-16 | 78.00 | 77.85 | -0.81 | -1.03% | 76.38 | 78.80 | 145686 | 113081.97 | 1.65% |
| 2024-04-15 | 77.60 | 78.66 | 0.67 | 0.86% | 76.99 | 79.50 | 196783 | 154297.11 | 2.22% |
| 2024-04-12 | 77.61 | 77.99 | 3.98 | 5.38% | 76.66 | 79.75 | 321589 | 251774.00 | 3.63% |
| 2024-04-11 | 73.55 | 74.01 | 0.46 | 0.63% | 72.55 | 74.90 | 132246 | 97737.22 | 1.50% |
| 2024-04-10 | 75.30 | 73.55 | -2.24 | -2.96% | 73.18 | 75.59 | 106467 | 78831.12 | 1.21% |
| 2024-04-09 | 74.26 | 75.79 | 1.78 | 2.41% | 72.71 | 75.86 | 123242 | 91613.91 | 1.40% |
| 2024-04-08 | 74.50 | 74.01 | -0.49 | -0.66% | 74.00 | 75.55 | 105908 | 79132.34 | 1.20% |
| 2024-04-03 | 76.31 | 74.50 | -2.76 | -3.57% | 74.33 | 77.21 | 169569 | 127560.04 | 1.93% |
| 2024-04-02 | 78.00 | 77.26 | -1.22 | -1.55% | 76.50 | 79.12 | 127375 | 98834.45 | 1.45% |
| 2024-04-01 | 78.39 | 78.48 | 1.22 | 1.58% | 77.60 | 79.82 | 132288 | 104214.66 | 1.50% |
| 2024-03-29 | 76.39 | 77.26 | 0.47 | 0.61% | 75.38 | 77.57 | 107269 | 81788.60 | 1.22% |
| 2024-03-28 | 75.53 | 76.79 | 1.56 | 2.07% | 75.21 | 78.50 | 180421 | 138922.97 | 2.05% |
| 2024-03-27 | 76.31 | 75.23 | -1.06 | -1.39% | 74.50 | 78.17 | 167180 | 127554.47 | 1.90% |
| 2024-03-26 | 80.10 | 76.29 | -4.21 | -5.23% | 76.08 | 80.71 | 258506 | 200775.52 | 2.94% |
| 2024-03-25 | 80.10 | 80.50 | 0.38 | 0.47% | 79.45 | 83.10 | 248613 | 203010.94 | 2.82% |
| 2024-03-22 | 78.90 | 80.12 | 0.90 | 1.14% | 78.90 | 81.40 | 197841 | 158287.66 | 2.25% |
| 2024-03-21 | 80.30 | 79.22 | -0.97 | -1.21% | 78.88 | 81.50 | 166737 | 133436.47 | 1.89% |
| 2024-03-20 | 80.65 | 80.19 | -0.46 | -0.57% | 79.80 | 81.70 | 154362 | 124450.87 | 1.75% |
| 2024-03-19 | 82.50 | 80.65 | -2.54 | -3.05% | 80.50 | 82.50 | 215841 | 175416.52 | 2.45% |
| 2024-03-18 | 80.68 | 83.19 | 2.49 | 3.09% | 80.37 | 84.29 | 326226 | 270043.44 | 3.70% |
| 2024-03-15 | 80.06 | 80.70 | -0.05 | -0.06% | 78.50 | 80.70 | 217062 | 172962.95 | 2.47% |
| 2024-03-14 | 78.70 | 80.75 | 1.05 | 1.32% | 78.40 | 81.30 | 210812 | 168712.92 | 2.39% |
| 2024-03-13 | 81.38 | 79.70 | -0.30 | -0.38% | 79.66 | 82.55 | 235027 | 190413.38 | 2.67% |
| 2024-03-12 | 83.00 | 80.00 | -3.81 | -4.55% | 79.57 | 83.50 | 296023 | 239864.78 | 3.36% |
| 2024-03-11 | 82.20 | 83.81 | 1.51 | 1.83% | 81.11 | 84.80 | 274533 | 228421.81 | 3.12% |
| 2024-03-08 | 81.41 | 82.30 | 1.40 | 1.73% | 79.77 | 82.59 | 280098 | 227849.94 | 3.18% |
| 2024-03-07 | 84.60 | 80.90 | -3.52 | -4.17% | 80.75 | 85.27 | 297082 | 244573.42 | 3.37% |
| 2024-03-06 | 85.00 | 84.42 | -1.88 | -2.18% | 82.98 | 85.81 | 271998 | 229397.94 | 3.09% |
| 2024-03-05 | 84.82 | 86.30 | 0.02 | 0.02% | 84.13 | 90.26 | 396058 | 346021.88 | 4.50% |
| 2024-03-04 | 89.10 | 86.28 | -1.21 | -1.38% | 83.85 | 89.76 | 330295 | 284558.00 | 3.75% |
| 2024-03-01 | 86.33 | 87.49 | 2.37 | 2.78% | 85.08 | 88.33 | 317468 | 275447.16 | 3.61% |
| 2024-02-29 | 82.50 | 85.12 | 1.84 | 2.21% | 82.50 | 86.98 | 339723 | 288397.62 | 3.86% |
| 2024-02-28 | 87.10 | 83.28 | -4.72 | -5.36% | 83.28 | 89.32 | 348089 | 299912.06 | 3.95% |
| 2024-02-27 | 81.30 | 88.00 | 5.85 | 7.12% | 80.73 | 88.62 | 378337 | 324361.16 | 4.30% |
| 2024-02-26 | 80.18 | 82.15 | 0.75 | 0.92% | 79.78 | 84.61 | 256125 | 212613.03 | 2.91% |
| 2024-02-23 | 86.24 | 81.40 | -1.43 | -1.73% | 80.70 | 86.95 | 264035 | 219299.02 | 3.00% |
| 2024-02-22 | 82.50 | 82.83 | 3.07 | 3.85% | 81.77 | 86.27 | 287396 | 239991.47 | 3.26% |
| 2024-02-21 | 80.22 | 79.76 | -2.63 | -3.19% | 78.42 | 81.76 | 244414 | 195877.45 | 2.78% |
| 2024-02-20 | 84.21 | 82.39 | -3.61 | -4.20% | 81.44 | 84.90 | 246962 | 204987.33 | 2.80% |
| 2024-02-19 | 80.60 | 86.00 | 9.28 | 12.10% | 79.02 | 88.32 | 357712 | 294421.16 | 4.06% |
| 2024-02-08 | 77.00 | 76.72 | 0.97 | 1.28% | 75.19 | 79.56 | 218635 | 169003.44 | 2.48% |
| 2024-02-07 | 76.60 | 75.75 | -0.55 | -0.72% | 74.70 | 77.06 | 218300 | 165823.59 | 2.48% |
| 2024-02-06 | 69.54 | 76.30 | 6.60 | 9.47% | 68.08 | 76.37 | 260864 | 189417.11 | 2.96% |
| 2024-02-05 | 68.52 | 69.70 | 1.38 | 2.02% | 65.61 | 71.03 | 228998 | 156719.19 | 2.60% |