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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 82.00 | 78.37 | -3.75 | -4.57% | 78.32 | 82.33 | 9754 | 7759.74 | 1.11% |
| 2024-05-07 | 82.86 | 82.12 | -1.22 | -1.46% | 81.98 | 83.83 | 7556 | 6243.65 | 0.86% |
| 2024-05-06 | 83.47 | 83.34 | 0.13 | 0.16% | 81.31 | 85.50 | 12556 | 10446.59 | 1.42% |
| 2024-04-30 | 83.88 | 83.21 | -0.30 | -0.36% | 81.01 | 83.95 | 11511 | 9474.00 | 1.31% |
| 2024-04-29 | 82.98 | 83.51 | 0.13 | 0.16% | 82.28 | 84.74 | 15359 | 12866.93 | 1.74% |
| 2024-04-26 | 81.75 | 83.38 | -0.27 | -0.32% | 81.00 | 84.94 | 22348 | 18589.42 | 2.54% |
| 2024-04-25 | 82.00 | 83.65 | 0.76 | 0.92% | 80.87 | 84.48 | 12212 | 10156.39 | 1.39% |
| 2024-04-24 | 79.02 | 82.89 | 2.97 | 3.72% | 78.92 | 83.55 | 12514 | 10212.73 | 1.42% |
| 2024-04-23 | 76.50 | 79.92 | 2.92 | 3.79% | 76.50 | 80.60 | 11938 | 9456.65 | 1.35% |
| 2024-04-22 | 74.53 | 77.00 | 2.48 | 3.33% | 72.00 | 77.77 | 13157 | 9963.10 | 1.49% |
| 2024-04-19 | 76.22 | 74.52 | -1.70 | -2.23% | 74.07 | 76.24 | 8633 | 6466.31 | 0.98% |
| 2024-04-18 | 77.55 | 76.22 | -0.97 | -1.26% | 75.20 | 77.88 | 8357 | 6399.95 | 0.95% |
| 2024-04-17 | 74.00 | 77.19 | 4.21 | 5.77% | 73.84 | 77.66 | 12854 | 9834.54 | 1.46% |
| 2024-04-16 | 78.97 | 72.98 | -5.80 | -7.36% | 72.91 | 79.40 | 16721 | 12547.61 | 1.90% |
| 2024-04-15 | 77.37 | 78.78 | 1.45 | 1.88% | 75.75 | 80.02 | 14770 | 11577.68 | 1.68% |
| 2024-04-12 | 78.34 | 77.33 | -1.40 | -1.78% | 77.31 | 79.96 | 7796 | 6123.02 | 0.88% |
| 2024-04-11 | 80.22 | 78.73 | -3.07 | -3.75% | 78.02 | 81.79 | 14096 | 11251.41 | 1.60% |
| 2024-04-10 | 84.00 | 81.80 | -2.07 | -2.47% | 80.57 | 84.79 | 10849 | 8907.54 | 1.23% |
| 2024-04-09 | 81.50 | 83.87 | 1.42 | 1.72% | 80.88 | 84.39 | 9409 | 7808.53 | 1.07% |
| 2024-04-08 | 83.48 | 82.45 | -1.95 | -2.31% | 81.68 | 83.69 | 12474 | 10294.63 | 1.42% |
| 2024-04-03 | 83.80 | 84.40 | 0.00 | 0.00% | 81.58 | 85.08 | 14906 | 12493.37 | 1.69% |
| 2024-04-02 | 86.18 | 84.40 | -0.76 | -0.89% | 82.25 | 86.25 | 16911 | 14130.68 | 1.92% |
| 2024-04-01 | 77.48 | 85.16 | 7.69 | 9.93% | 77.48 | 85.97 | 31892 | 26435.85 | 3.62% |
| 2024-03-29 | 75.70 | 77.47 | 1.51 | 1.99% | 74.50 | 78.18 | 12461 | 9496.50 | 1.41% |
| 2024-03-28 | 75.50 | 75.96 | -0.01 | -0.01% | 74.20 | 77.82 | 21755 | 16519.72 | 2.47% |
| 2024-03-27 | 77.71 | 75.97 | -2.13 | -2.73% | 75.95 | 81.01 | 18878 | 14756.74 | 2.14% |
| 2024-03-26 | 79.30 | 78.10 | -1.91 | -2.39% | 76.70 | 80.59 | 18960 | 14863.20 | 2.15% |
| 2024-03-25 | 83.88 | 80.01 | -3.76 | -4.49% | 80.01 | 84.73 | 16217 | 13339.28 | 1.84% |
| 2024-03-22 | 86.37 | 83.77 | -2.86 | -3.30% | 82.79 | 86.40 | 20397 | 17174.09 | 2.31% |
| 2024-03-21 | 89.55 | 86.63 | -3.37 | -3.74% | 86.03 | 89.75 | 31038 | 27177.55 | 3.52% |
| 2024-03-20 | 83.13 | 90.00 | 6.88 | 8.28% | 82.93 | 90.67 | 37777 | 32952.49 | 4.29% |
| 2024-03-19 | 83.07 | 83.12 | 0.22 | 0.27% | 81.51 | 84.66 | 16177 | 13481.64 | 1.84% |
| 2024-03-18 | 80.45 | 82.90 | 3.11 | 3.90% | 79.20 | 83.21 | 18485 | 15011.79 | 2.10% |
| 2024-03-15 | 78.43 | 79.79 | 0.79 | 1.00% | 77.01 | 79.96 | 11311 | 8874.69 | 1.28% |
| 2024-03-14 | 82.01 | 79.00 | -3.17 | -3.86% | 77.84 | 82.20 | 17990 | 14346.98 | 2.04% |
| 2024-03-13 | 79.80 | 82.17 | 2.70 | 3.40% | 79.17 | 83.78 | 29146 | 23712.61 | 3.31% |
| 2024-03-12 | 78.84 | 79.47 | 0.61 | 0.77% | 77.01 | 79.86 | 19092 | 15009.80 | 2.17% |
| 2024-03-11 | 76.92 | 78.86 | 1.95 | 2.54% | 75.84 | 78.87 | 15120 | 11767.14 | 1.72% |
| 2024-03-08 | 77.16 | 76.91 | -0.81 | -1.04% | 76.08 | 78.09 | 13829 | 10604.31 | 2.01% |
| 2024-03-07 | 81.60 | 77.72 | -2.69 | -3.35% | 77.60 | 81.60 | 12239 | 9700.61 | 1.78% |
| 2024-03-06 | 81.33 | 80.41 | -1.57 | -1.92% | 78.88 | 81.87 | 13464 | 10834.60 | 1.96% |
| 2024-03-05 | 82.55 | 81.98 | -1.82 | -2.17% | 81.24 | 84.13 | 16483 | 13594.33 | 2.40% |
| 2024-03-04 | 82.81 | 83.80 | 0.98 | 1.18% | 81.11 | 83.81 | 15516 | 12782.42 | 2.26% |
| 2024-03-01 | 81.40 | 82.82 | 2.34 | 2.91% | 80.68 | 83.77 | 20972 | 17294.01 | 3.05% |
| 2024-02-29 | 75.07 | 80.48 | 4.48 | 5.89% | 74.75 | 80.49 | 24049 | 18962.91 | 3.50% |
| 2024-02-28 | 86.00 | 76.00 | -8.98 | -10.57% | 75.07 | 86.65 | 31952 | 26001.52 | 4.65% |
| 2024-02-27 | 84.30 | 84.98 | 1.81 | 2.18% | 80.01 | 85.00 | 21853 | 18003.69 | 3.18% |
| 2024-02-26 | 82.00 | 83.17 | 1.55 | 1.90% | 80.90 | 84.38 | 17200 | 14254.49 | 2.50% |
| 2024-02-23 | 80.56 | 81.62 | 1.02 | 1.27% | 79.00 | 81.70 | 14305 | 11484.26 | 2.08% |
| 2024-02-22 | 81.18 | 80.60 | 0.04 | 0.05% | 79.15 | 81.68 | 13800 | 11090.27 | 2.01% |
| 2024-02-21 | 79.52 | 80.56 | -0.09 | -0.11% | 78.29 | 84.49 | 15175 | 12447.87 | 2.21% |
| 2024-02-20 | 80.79 | 80.65 | -1.13 | -1.38% | 79.00 | 81.90 | 15050 | 12094.76 | 2.19% |
| 2024-02-19 | 87.00 | 81.78 | -3.88 | -4.53% | 80.05 | 87.00 | 18562 | 15221.99 | 2.70% |
| 2024-02-08 | 78.20 | 85.66 | 7.46 | 9.54% | 78.08 | 87.45 | 20195 | 17136.09 | 2.94% |
| 2024-02-07 | 71.00 | 78.20 | 7.20 | 10.14% | 70.21 | 79.66 | 20209 | 15575.56 | 2.94% |
| 2024-02-06 | 61.80 | 71.00 | 8.64 | 13.86% | 59.81 | 72.58 | 15835 | 10635.02 | 2.30% |
| 2024-02-05 | 67.00 | 62.36 | -5.59 | -8.23% | 60.00 | 67.69 | 17370 | 11041.12 | 2.53% |
| 2024-02-02 | 71.71 | 67.95 | -4.14 | -5.74% | 65.35 | 72.31 | 10915 | 7531.62 | 1.59% |
| 2024-02-01 | 72.80 | 72.09 | -0.27 | -0.37% | 70.70 | 74.98 | 10033 | 7304.30 | 1.46% |
| 2024-01-31 | 73.45 | 72.36 | -1.32 | -1.79% | 71.52 | 76.65 | 12749 | 9476.50 | 1.85% |
| 2024-01-30 | 75.46 | 73.68 | -1.96 | -2.59% | 73.37 | 76.70 | 8150 | 6125.78 | 1.19% |