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 | 78.28 | 80.50 | 2.21 | 2.82% | 78.28 | 81.47 | 19733 | 15871.83 | 2.60% |
| 2024-05-08 | 79.00 | 78.29 | -1.26 | -1.58% | 78.08 | 80.25 | 15246 | 12039.03 | 2.01% |
| 2024-05-07 | 82.35 | 79.55 | -3.16 | -3.82% | 79.00 | 82.79 | 23088 | 18620.87 | 3.04% |
| 2024-05-06 | 83.43 | 82.71 | 0.70 | 0.85% | 81.85 | 83.89 | 16004 | 13281.19 | 2.11% |
| 2024-04-30 | 83.53 | 82.01 | -1.88 | -2.24% | 81.84 | 84.39 | 18081 | 14966.04 | 2.38% |
| 2024-04-29 | 81.00 | 83.89 | -0.51 | -0.60% | 80.33 | 84.80 | 31106 | 25800.24 | 4.10% |
| 2024-04-26 | 81.48 | 84.40 | 2.96 | 3.63% | 81.00 | 84.47 | 18872 | 15677.30 | 2.49% |
| 2024-04-25 | 81.90 | 81.44 | -0.23 | -0.28% | 80.67 | 82.78 | 10630 | 8699.36 | 1.40% |
| 2024-04-24 | 81.43 | 81.67 | 0.30 | 0.37% | 81.03 | 82.75 | 14017 | 11463.39 | 1.85% |
| 2024-04-23 | 81.13 | 81.37 | 0.46 | 0.57% | 80.20 | 82.48 | 12060 | 9805.95 | 1.59% |
| 2024-04-22 | 77.30 | 80.91 | 3.13 | 4.02% | 77.02 | 81.50 | 17346 | 13890.85 | 2.29% |
| 2024-04-19 | 81.09 | 77.78 | -4.22 | -5.15% | 77.78 | 81.74 | 17007 | 13503.88 | 2.24% |
| 2024-04-18 | 82.20 | 82.00 | -0.87 | -1.05% | 81.66 | 83.51 | 13950 | 11520.14 | 1.84% |
| 2024-04-17 | 80.94 | 82.87 | 2.95 | 3.69% | 79.20 | 82.87 | 17732 | 14513.39 | 2.34% |
| 2024-04-16 | 82.04 | 79.92 | -1.99 | -2.43% | 79.65 | 82.86 | 16846 | 13666.01 | 2.22% |
| 2024-04-15 | 79.99 | 81.91 | 2.89 | 3.66% | 79.51 | 83.29 | 18986 | 15541.66 | 2.50% |
| 2024-04-12 | 80.00 | 79.02 | -0.80 | -1.00% | 78.91 | 80.78 | 8781 | 7008.29 | 1.16% |
| 2024-04-11 | 80.50 | 79.82 | -0.97 | -1.20% | 79.39 | 81.54 | 10753 | 8652.95 | 1.42% |
| 2024-04-10 | 83.00 | 80.79 | -2.21 | -2.66% | 80.55 | 83.69 | 10632 | 8682.25 | 1.40% |
| 2024-04-09 | 82.04 | 83.00 | 0.20 | 0.24% | 81.62 | 83.30 | 12930 | 10673.24 | 1.70% |
| 2024-04-08 | 84.63 | 82.80 | -1.85 | -2.19% | 82.55 | 86.38 | 13176 | 11110.49 | 1.74% |
| 2024-04-03 | 85.31 | 84.65 | -1.05 | -1.23% | 84.45 | 86.84 | 13850 | 11843.01 | 1.83% |
| 2024-04-02 | 86.66 | 85.70 | -1.56 | -1.79% | 84.63 | 87.18 | 13417 | 11489.45 | 1.77% |
| 2024-04-01 | 87.76 | 87.26 | 0.46 | 0.53% | 86.80 | 88.37 | 12189 | 10673.97 | 1.61% |
| 2024-03-29 | 84.10 | 86.80 | 2.19 | 2.59% | 83.88 | 87.98 | 16899 | 14450.05 | 2.23% |
| 2024-03-28 | 84.01 | 84.61 | 0.83 | 0.99% | 84.01 | 86.48 | 17652 | 15060.70 | 2.33% |
| 2024-03-27 | 86.35 | 83.78 | -2.62 | -3.03% | 83.67 | 86.95 | 17334 | 14807.47 | 2.28% |
| 2024-03-26 | 88.15 | 86.40 | -1.60 | -1.82% | 85.81 | 89.66 | 23164 | 20227.23 | 3.05% |
| 2024-03-25 | 94.20 | 88.00 | -6.22 | -6.60% | 87.01 | 94.20 | 40831 | 36647.75 | 5.38% |
| 2024-03-22 | 93.00 | 94.22 | 1.19 | 1.28% | 93.00 | 97.71 | 42864 | 40940.23 | 5.65% |
| 2024-03-21 | 92.01 | 93.03 | 2.63 | 2.91% | 90.58 | 95.30 | 38369 | 35733.59 | 5.06% |
| 2024-03-20 | 90.11 | 90.40 | -0.01 | -0.01% | 89.89 | 91.42 | 11394 | 10325.65 | 1.50% |
| 2024-03-19 | 92.94 | 90.41 | -2.53 | -2.72% | 90.40 | 93.12 | 18352 | 16855.23 | 2.42% |
| 2024-03-18 | 92.80 | 92.94 | 0.08 | 0.09% | 90.10 | 93.20 | 24289 | 22254.26 | 3.20% |
| 2024-03-15 | 93.39 | 92.86 | -0.27 | -0.29% | 91.21 | 93.40 | 14172 | 13085.03 | 1.87% |
| 2024-03-14 | 93.40 | 93.13 | -1.19 | -1.26% | 91.77 | 94.54 | 12112 | 11281.11 | 1.60% |
| 2024-03-13 | 96.22 | 94.32 | -0.96 | -1.01% | 94.06 | 96.88 | 13342 | 12699.52 | 1.76% |
| 2024-03-12 | 95.00 | 95.28 | 0.30 | 0.32% | 94.67 | 97.10 | 14602 | 13963.34 | 1.92% |
| 2024-03-11 | 92.00 | 94.98 | 2.30 | 2.48% | 91.22 | 95.21 | 20653 | 19338.10 | 2.72% |
| 2024-03-08 | 93.27 | 92.68 | -0.45 | -0.48% | 92.60 | 95.60 | 27588 | 25857.69 | 3.64% |
| 2024-03-07 | 95.00 | 93.13 | -1.11 | -1.18% | 93.08 | 98.22 | 20157 | 19237.30 | 2.66% |
| 2024-03-06 | 94.13 | 94.24 | 0.09 | 0.10% | 92.09 | 95.88 | 17709 | 16650.75 | 2.33% |
| 2024-03-05 | 96.52 | 94.15 | -2.46 | -2.55% | 93.61 | 96.59 | 21069 | 19974.36 | 2.78% |
| 2024-03-04 | 96.01 | 96.61 | 0.36 | 0.37% | 94.50 | 97.88 | 23857 | 22940.53 | 3.14% |
| 2024-03-01 | 97.00 | 96.25 | -1.98 | -2.02% | 94.18 | 98.54 | 35691 | 34349.15 | 4.70% |
| 2024-02-29 | 90.50 | 98.23 | 11.18 | 12.84% | 90.20 | 98.23 | 46524 | 43701.79 | 6.13% |
| 2024-02-28 | 91.78 | 87.05 | -4.90 | -5.33% | 86.94 | 92.33 | 25906 | 23251.66 | 3.41% |
| 2024-02-27 | 86.07 | 91.95 | 5.06 | 5.82% | 85.90 | 92.12 | 27812 | 24811.27 | 3.67% |
| 2024-02-26 | 86.55 | 86.89 | 0.53 | 0.61% | 85.67 | 87.76 | 19954 | 17325.52 | 2.63% |
| 2024-02-23 | 86.80 | 86.36 | 0.76 | 0.89% | 84.09 | 86.80 | 17685 | 15117.32 | 2.33% |
| 2024-02-22 | 86.68 | 85.60 | -0.70 | -0.81% | 84.70 | 86.90 | 18033 | 15464.00 | 2.38% |
| 2024-02-21 | 85.47 | 86.30 | 0.50 | 0.58% | 84.71 | 88.25 | 17082 | 14853.45 | 2.25% |
| 2024-02-20 | 86.09 | 85.80 | -0.92 | -1.06% | 84.50 | 86.60 | 13363 | 11395.69 | 1.76% |
| 2024-02-19 | 90.15 | 86.72 | -0.50 | -0.57% | 85.00 | 90.49 | 22281 | 19269.95 | 2.94% |
| 2024-02-08 | 85.50 | 87.22 | 1.19 | 1.38% | 85.47 | 93.64 | 24515 | 22081.85 | 3.23% |
| 2024-02-07 | 79.40 | 86.03 | 6.06 | 7.58% | 79.33 | 86.68 | 32970 | 27800.35 | 4.35% |
| 2024-02-06 | 74.00 | 79.97 | 6.97 | 9.55% | 71.35 | 79.97 | 24526 | 18677.23 | 3.23% |
| 2024-02-05 | 74.00 | 73.00 | -1.04 | -1.40% | 68.80 | 74.74 | 20787 | 14965.48 | 2.74% |
| 2024-02-02 | 78.50 | 74.04 | -3.76 | -4.83% | 71.77 | 78.50 | 18725 | 14122.52 | 2.47% |
| 2024-02-01 | 77.22 | 77.80 | 0.28 | 0.36% | 75.01 | 79.85 | 16263 | 12652.35 | 2.14% |
| 2024-01-31 | 76.86 | 77.52 | -0.50 | -0.64% | 76.77 | 79.69 | 15985 | 12493.08 | 2.11% |