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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 78.39 | 81.80 | 2.62 | 3.31% | 78.00 | 84.88 | 10088 | 8211.59 | 1.66% |
| 2024-05-10 | 79.16 | 79.18 | 0.63 | 0.80% | 77.64 | 79.90 | 6865 | 5410.36 | 1.13% |
| 2024-05-09 | 79.08 | 78.55 | -1.08 | -1.36% | 78.18 | 80.33 | 6284 | 4964.10 | 1.03% |
| 2024-05-08 | 79.70 | 79.63 | -0.94 | -1.17% | 79.20 | 80.78 | 5484 | 4379.58 | 0.90% |
| 2024-05-07 | 78.79 | 80.57 | 1.53 | 1.94% | 78.44 | 81.95 | 8874 | 7145.51 | 1.46% |
| 2024-05-06 | 80.50 | 79.04 | -2.99 | -3.65% | 78.38 | 81.07 | 17082 | 13628.40 | 2.81% |
| 2024-04-30 | 81.44 | 82.03 | -1.40 | -1.68% | 74.30 | 83.43 | 21316 | 16566.75 | 3.51% |
| 2024-04-29 | 83.07 | 83.43 | 0.53 | 0.64% | 82.13 | 84.40 | 3773 | 3146.27 | 0.62% |
| 2024-04-26 | 80.96 | 82.90 | 1.90 | 2.35% | 80.96 | 84.50 | 4437 | 3682.11 | 0.73% |
| 2024-04-25 | 81.31 | 81.00 | -1.69 | -2.04% | 80.78 | 83.43 | 4006 | 3265.03 | 0.66% |
| 2024-04-24 | 83.96 | 82.69 | -1.51 | -1.79% | 81.28 | 83.98 | 5107 | 4211.18 | 0.84% |
| 2024-04-23 | 82.90 | 84.20 | 1.32 | 1.59% | 80.00 | 84.99 | 6458 | 5330.68 | 1.06% |
| 2024-04-22 | 81.26 | 82.88 | 1.00 | 1.22% | 80.72 | 83.83 | 3466 | 2872.40 | 0.57% |
| 2024-04-19 | 82.52 | 81.88 | -1.30 | -1.56% | 79.59 | 83.42 | 5206 | 4245.17 | 0.86% |
| 2024-04-18 | 82.30 | 83.18 | 0.78 | 0.95% | 81.12 | 84.90 | 6674 | 5564.81 | 1.10% |
| 2024-04-17 | 82.47 | 82.40 | 2.83 | 3.56% | 80.47 | 82.60 | 7881 | 6410.39 | 1.30% |
| 2024-04-16 | 82.57 | 79.57 | -3.26 | -3.94% | 79.50 | 83.96 | 8187 | 6622.88 | 1.35% |
| 2024-04-15 | 86.45 | 82.83 | -3.62 | -4.19% | 81.20 | 87.22 | 11034 | 9261.38 | 1.81% |
| 2024-04-12 | 87.50 | 86.45 | -1.52 | -1.73% | 86.00 | 88.99 | 10720 | 9358.67 | 1.76% |
| 2024-04-11 | 83.44 | 87.97 | 4.18 | 4.99% | 82.73 | 89.80 | 11599 | 10101.17 | 1.91% |
| 2024-04-10 | 83.44 | 83.79 | 0.03 | 0.04% | 82.18 | 84.21 | 2762 | 2302.65 | 0.45% |
| 2024-04-09 | 82.01 | 83.76 | 0.75 | 0.90% | 81.10 | 84.11 | 4422 | 3670.73 | 0.73% |
| 2024-04-08 | 78.78 | 83.01 | 4.01 | 5.08% | 78.78 | 83.10 | 12118 | 9860.59 | 1.99% |
| 2024-04-03 | 81.84 | 79.00 | -3.06 | -3.73% | 77.92 | 81.84 | 9506 | 7524.60 | 1.56% |
| 2024-04-02 | 82.28 | 82.06 | -0.85 | -1.03% | 81.00 | 84.48 | 7642 | 6328.20 | 1.26% |
| 2024-04-01 | 82.19 | 82.91 | 0.60 | 0.73% | 80.38 | 83.13 | 7598 | 6234.96 | 1.25% |
| 2024-03-29 | 77.90 | 82.31 | 4.40 | 5.65% | 77.52 | 83.30 | 9589 | 7760.46 | 1.58% |
| 2024-03-28 | 76.58 | 77.91 | 1.33 | 1.74% | 75.81 | 78.98 | 6460 | 5035.75 | 1.06% |
| 2024-03-27 | 77.77 | 76.58 | -1.55 | -1.98% | 76.58 | 78.65 | 5905 | 4586.70 | 0.97% |
| 2024-03-26 | 77.94 | 78.13 | 0.46 | 0.59% | 77.15 | 78.99 | 6887 | 5369.59 | 1.13% |
| 2024-03-25 | 78.26 | 77.67 | -0.82 | -1.04% | 77.30 | 79.44 | 5977 | 4692.23 | 0.98% |
| 2024-03-22 | 78.88 | 78.49 | -1.23 | -1.54% | 77.80 | 79.69 | 6486 | 5094.08 | 1.07% |
| 2024-03-21 | 78.00 | 79.72 | 1.23 | 1.57% | 77.54 | 79.98 | 6652 | 5240.13 | 1.09% |
| 2024-03-20 | 79.14 | 78.49 | -1.49 | -1.86% | 76.64 | 79.90 | 10067 | 7846.15 | 1.66% |
| 2024-03-19 | 80.50 | 79.98 | -0.37 | -0.46% | 78.23 | 80.99 | 7667 | 6089.59 | 1.26% |
| 2024-03-18 | 79.00 | 80.35 | 1.35 | 1.71% | 78.52 | 81.93 | 7905 | 6328.65 | 1.30% |
| 2024-03-15 | 78.71 | 79.00 | -0.06 | -0.08% | 77.14 | 80.75 | 8121 | 6378.44 | 1.34% |
| 2024-03-14 | 78.59 | 79.06 | -0.14 | -0.18% | 78.14 | 81.49 | 10717 | 8544.70 | 1.76% |
| 2024-03-13 | 74.06 | 79.20 | 5.11 | 6.90% | 73.94 | 80.76 | 16569 | 12952.67 | 2.72% |
| 2024-03-12 | 75.15 | 74.09 | -1.08 | -1.44% | 73.30 | 76.90 | 8355 | 6241.29 | 1.37% |
| 2024-03-11 | 72.75 | 75.17 | 2.78 | 3.84% | 71.18 | 75.58 | 12860 | 9543.66 | 2.11% |
| 2024-03-08 | 72.19 | 72.39 | -0.07 | -0.10% | 70.78 | 73.15 | 10644 | 7632.80 | 1.75% |
| 2024-03-07 | 73.00 | 72.46 | -1.19 | -1.62% | 72.01 | 75.67 | 10714 | 7886.89 | 1.76% |
| 2024-03-06 | 70.22 | 73.65 | 3.39 | 4.82% | 69.13 | 73.80 | 18345 | 13335.39 | 3.02% |
| 2024-03-05 | 71.00 | 70.26 | -0.76 | -1.07% | 70.06 | 72.99 | 10960 | 7803.68 | 1.80% |
| 2024-03-04 | 65.50 | 71.02 | 5.80 | 8.89% | 65.50 | 74.97 | 21210 | 15138.03 | 3.49% |
| 2024-03-01 | 63.98 | 65.22 | 1.72 | 2.71% | 63.33 | 66.81 | 10253 | 6701.95 | 1.69% |
| 2024-02-29 | 61.58 | 63.50 | 1.49 | 2.40% | 61.30 | 63.50 | 5682 | 3572.18 | 0.93% |
| 2024-02-28 | 65.45 | 62.01 | -3.59 | -5.47% | 62.01 | 66.16 | 7712 | 4938.74 | 1.27% |
| 2024-02-27 | 64.30 | 65.60 | 1.14 | 1.77% | 63.20 | 65.95 | 6694 | 4349.80 | 1.10% |
| 2024-02-26 | 62.10 | 64.46 | 3.06 | 4.98% | 62.10 | 65.08 | 10041 | 6419.40 | 1.65% |
| 2024-02-23 | 61.77 | 61.40 | -0.40 | -0.65% | 60.19 | 62.44 | 6609 | 4035.12 | 1.09% |
| 2024-02-22 | 61.99 | 61.80 | -0.16 | -0.26% | 61.16 | 62.36 | 4243 | 2611.66 | 0.70% |
| 2024-02-21 | 59.02 | 61.96 | 2.45 | 4.12% | 58.60 | 62.88 | 10227 | 6316.95 | 1.68% |
| 2024-02-20 | 60.43 | 59.51 | -0.89 | -1.47% | 58.68 | 60.43 | 5430 | 3230.92 | 0.89% |
| 2024-02-19 | 62.80 | 60.40 | -0.88 | -1.44% | 59.51 | 62.98 | 8837 | 5379.95 | 1.45% |
| 2024-02-08 | 59.67 | 61.28 | 1.42 | 2.37% | 58.68 | 62.93 | 7417 | 4576.65 | 1.22% |
| 2024-02-07 | 56.10 | 59.86 | 3.20 | 5.65% | 56.10 | 60.85 | 8087 | 4792.30 | 1.33% |
| 2024-02-06 | 51.35 | 56.66 | 4.46 | 8.54% | 51.02 | 57.59 | 5658 | 3089.70 | 0.93% |
| 2024-02-05 | 53.86 | 52.20 | -1.88 | -3.48% | 50.50 | 55.23 | 6831 | 3603.54 | 1.12% |