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 | 82.71 | 83.55 | 2.05 | 2.52% | 82.70 | 85.60 | 30800 | 25909.35 | 1.75% |
| 2024-05-08 | 82.48 | 81.50 | -0.98 | -1.19% | 81.23 | 83.46 | 15427 | 12680.76 | 0.88% |
| 2024-05-07 | 81.00 | 82.48 | 1.09 | 1.34% | 80.59 | 83.88 | 26564 | 21915.53 | 1.51% |
| 2024-05-06 | 80.64 | 81.39 | 2.17 | 2.74% | 80.64 | 82.93 | 26107 | 21363.57 | 1.49% |
| 2024-04-30 | 81.43 | 79.22 | -1.34 | -1.66% | 78.78 | 81.98 | 24977 | 19912.27 | 1.42% |
| 2024-04-29 | 75.06 | 80.56 | 5.45 | 7.26% | 74.99 | 81.81 | 50171 | 39874.21 | 2.86% |
| 2024-04-26 | 74.00 | 75.11 | 0.70 | 0.94% | 73.11 | 75.80 | 31962 | 23896.31 | 1.82% |
| 2024-04-25 | 72.81 | 74.41 | 1.23 | 1.68% | 72.20 | 75.80 | 25377 | 18911.37 | 1.44% |
| 2024-04-24 | 73.98 | 73.18 | -0.87 | -1.17% | 71.50 | 74.41 | 24777 | 18013.29 | 1.41% |
| 2024-04-23 | 75.00 | 74.05 | -0.68 | -0.91% | 74.00 | 76.71 | 17510 | 13116.44 | 1.00% |
| 2024-04-22 | 75.49 | 74.73 | -0.76 | -1.01% | 74.20 | 77.50 | 21138 | 16014.48 | 1.20% |
| 2024-04-19 | 77.96 | 75.49 | -2.29 | -2.94% | 74.77 | 77.98 | 23573 | 17873.06 | 1.34% |
| 2024-04-18 | 79.17 | 77.78 | -1.41 | -1.78% | 75.88 | 79.79 | 27113 | 21121.02 | 1.54% |
| 2024-04-17 | 78.30 | 79.19 | 1.69 | 2.18% | 78.22 | 80.37 | 25837 | 20504.84 | 1.47% |
| 2024-04-16 | 82.00 | 77.50 | -4.88 | -5.92% | 77.14 | 82.89 | 33176 | 26135.97 | 1.89% |
| 2024-04-15 | 83.05 | 82.38 | -0.92 | -1.10% | 80.61 | 86.20 | 28755 | 23994.50 | 1.64% |
| 2024-04-12 | 86.00 | 83.30 | -4.35 | -4.96% | 82.60 | 87.00 | 32979 | 27757.15 | 1.88% |
| 2024-04-11 | 85.98 | 87.65 | 0.66 | 0.76% | 84.68 | 88.01 | 35073 | 30180.03 | 2.00% |
| 2024-04-10 | 89.99 | 86.99 | -3.09 | -3.43% | 86.10 | 90.28 | 30788 | 26943.80 | 1.75% |
| 2024-04-09 | 87.00 | 90.08 | 2.80 | 3.21% | 86.50 | 90.99 | 37622 | 33837.31 | 2.14% |
| 2024-04-08 | 90.70 | 87.28 | -3.89 | -4.27% | 87.19 | 92.45 | 32685 | 29084.51 | 1.86% |
| 2024-04-03 | 92.50 | 91.17 | -2.32 | -2.48% | 90.50 | 94.49 | 35583 | 32828.95 | 2.03% |
| 2024-04-02 | 91.88 | 93.49 | 1.62 | 1.76% | 89.86 | 95.50 | 47663 | 44098.10 | 2.71% |
| 2024-04-01 | 87.81 | 91.87 | 4.05 | 4.61% | 87.81 | 92.90 | 43837 | 39953.60 | 2.50% |
| 2024-03-29 | 86.83 | 87.82 | 0.87 | 1.00% | 86.68 | 89.59 | 25789 | 22715.29 | 1.47% |
| 2024-03-28 | 87.01 | 86.95 | -0.16 | -0.18% | 86.20 | 89.81 | 38598 | 33833.14 | 2.20% |
| 2024-03-27 | 91.44 | 87.11 | -5.49 | -5.93% | 87.11 | 91.91 | 36003 | 32241.56 | 2.05% |
| 2024-03-26 | 87.60 | 92.60 | 5.60 | 6.44% | 87.60 | 94.78 | 57647 | 52430.98 | 3.28% |
| 2024-03-25 | 89.30 | 87.00 | -3.35 | -3.71% | 86.98 | 90.41 | 34844 | 30760.57 | 1.98% |
| 2024-03-22 | 92.88 | 90.35 | -2.70 | -2.90% | 89.28 | 93.48 | 38381 | 34813.52 | 2.19% |
| 2024-03-21 | 94.88 | 93.05 | -2.35 | -2.46% | 92.50 | 95.72 | 32848 | 30743.42 | 1.87% |
| 2024-03-20 | 94.94 | 95.40 | -0.29 | -0.30% | 94.50 | 97.39 | 25730 | 24618.12 | 1.47% |
| 2024-03-19 | 98.00 | 95.69 | -2.19 | -2.24% | 95.69 | 99.35 | 32962 | 31896.00 | 1.88% |
| 2024-03-18 | 96.50 | 97.88 | 2.73 | 2.87% | 95.61 | 99.18 | 51753 | 50573.50 | 2.95% |
| 2024-03-15 | 96.00 | 95.15 | -1.16 | -1.20% | 92.44 | 96.49 | 51108 | 48099.18 | 2.91% |
| 2024-03-14 | 98.96 | 96.31 | -3.10 | -3.12% | 95.12 | 99.90 | 43874 | 42619.05 | 2.50% |
| 2024-03-13 | 97.47 | 99.41 | -0.31 | -0.31% | 97.01 | 101.98 | 54976 | 54856.68 | 3.13% |
| 2024-03-12 | 100.80 | 99.72 | 0.12 | 0.12% | 97.60 | 102.69 | 91694 | 91457.34 | 5.22% |
| 2024-03-11 | 85.00 | 99.60 | 16.60 | 20.00% | 85.00 | 99.60 | 136891 | 126584.98 | 7.79% |
| 2024-03-08 | 81.09 | 83.00 | 2.44 | 3.03% | 80.56 | 84.13 | 46637 | 38419.47 | 2.66% |
| 2024-03-07 | 84.67 | 80.56 | -3.65 | -4.33% | 80.56 | 85.48 | 39512 | 32493.25 | 2.25% |
| 2024-03-06 | 82.62 | 84.21 | 1.58 | 1.91% | 81.25 | 86.91 | 39341 | 33070.20 | 2.24% |
| 2024-03-05 | 84.47 | 82.63 | -2.39 | -2.81% | 81.84 | 84.47 | 37659 | 31175.46 | 2.14% |
| 2024-03-04 | 85.49 | 85.02 | -0.96 | -1.12% | 84.75 | 87.74 | 32049 | 27532.04 | 1.82% |
| 2024-03-01 | 85.70 | 85.98 | 1.17 | 1.38% | 85.00 | 87.70 | 41518 | 35762.19 | 2.36% |
| 2024-02-29 | 81.21 | 84.81 | 1.74 | 2.09% | 81.13 | 86.88 | 58342 | 49378.06 | 3.32% |
| 2024-02-28 | 86.98 | 83.07 | -2.43 | -2.84% | 83.00 | 91.50 | 71852 | 63467.07 | 4.09% |
| 2024-02-27 | 82.30 | 85.50 | 2.30 | 2.76% | 82.20 | 85.50 | 37730 | 31692.55 | 2.15% |
| 2024-02-26 | 84.30 | 83.20 | -1.09 | -1.29% | 81.58 | 84.78 | 40952 | 33988.77 | 2.33% |
| 2024-02-23 | 82.60 | 84.29 | 1.69 | 2.05% | 82.55 | 84.73 | 32933 | 27559.46 | 1.88% |
| 2024-02-22 | 82.00 | 82.60 | 0.04 | 0.05% | 81.31 | 84.40 | 27556 | 22679.62 | 1.57% |
| 2024-02-21 | 80.00 | 82.56 | 1.75 | 2.17% | 79.18 | 84.96 | 39470 | 32680.03 | 2.25% |
| 2024-02-20 | 80.01 | 80.81 | 0.26 | 0.32% | 78.79 | 81.00 | 28830 | 22966.03 | 1.64% |
| 2024-02-19 | 82.00 | 80.55 | -1.45 | -1.77% | 79.33 | 82.46 | 32344 | 26133.26 | 1.84% |
| 2024-02-08 | 81.02 | 82.00 | 1.16 | 1.43% | 80.08 | 84.86 | 45350 | 37563.57 | 2.58% |
| 2024-02-07 | 75.08 | 80.84 | 6.86 | 9.27% | 75.00 | 81.50 | 63301 | 49751.57 | 3.60% |
| 2024-02-06 | 67.67 | 73.98 | 6.08 | 8.95% | 66.51 | 74.71 | 54681 | 38624.20 | 3.11% |
| 2024-02-05 | 73.61 | 67.90 | -5.71 | -7.76% | 64.67 | 74.24 | 56956 | 39315.32 | 3.24% |
| 2024-02-02 | 79.83 | 73.61 | -6.02 | -7.56% | 71.78 | 80.64 | 56354 | 42365.29 | 3.21% |
| 2024-02-01 | 78.98 | 79.63 | -0.15 | -0.19% | 78.78 | 81.68 | 28085 | 22595.54 | 1.60% |
| 2024-01-31 | 81.63 | 79.78 | -2.01 | -2.46% | 79.70 | 84.28 | 36109 | 29629.42 | 2.06% |