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 | 73.26 | 71.45 | -1.90 | -2.59% | 71.45 | 73.38 | 6226 | 4486.13 | 1.17% |
| 2024-05-07 | 74.16 | 73.35 | -0.60 | -0.81% | 73.00 | 74.47 | 6587 | 4850.15 | 1.24% |
| 2024-05-06 | 74.20 | 73.95 | 0.92 | 1.26% | 73.88 | 75.56 | 8337 | 6213.49 | 1.57% |
| 2024-04-30 | 74.47 | 73.03 | -1.47 | -1.97% | 72.90 | 74.67 | 5928 | 4359.33 | 1.11% |
| 2024-04-29 | 72.50 | 74.50 | 2.05 | 2.83% | 72.50 | 74.72 | 11287 | 8347.43 | 2.12% |
| 2024-04-26 | 70.49 | 72.45 | 2.05 | 2.91% | 69.85 | 72.99 | 12322 | 8858.64 | 2.32% |
| 2024-04-25 | 71.28 | 70.40 | -4.97 | -6.59% | 69.50 | 71.73 | 19992 | 14133.84 | 3.76% |
| 2024-04-24 | 73.36 | 75.37 | 2.01 | 2.74% | 73.01 | 75.42 | 8941 | 6642.40 | 1.68% |
| 2024-04-23 | 74.00 | 73.36 | 0.47 | 0.64% | 71.65 | 74.00 | 7556 | 5492.77 | 1.42% |
| 2024-04-22 | 71.96 | 72.89 | 0.19 | 0.26% | 70.88 | 74.80 | 9327 | 6802.88 | 1.75% |
| 2024-04-19 | 74.00 | 72.70 | -2.00 | -2.68% | 72.00 | 74.00 | 15470 | 11254.30 | 2.91% |
| 2024-04-18 | 76.60 | 74.70 | -1.95 | -2.54% | 74.65 | 77.17 | 12320 | 9361.07 | 2.32% |
| 2024-04-17 | 75.90 | 76.65 | 1.65 | 2.20% | 75.12 | 77.19 | 13420 | 10260.38 | 2.52% |
| 2024-04-16 | 78.74 | 75.00 | -4.41 | -5.55% | 74.18 | 78.74 | 19984 | 15087.40 | 3.76% |
| 2024-04-15 | 79.73 | 79.41 | -0.47 | -0.59% | 77.10 | 80.44 | 12412 | 9769.57 | 2.33% |
| 2024-04-12 | 81.27 | 79.88 | -1.22 | -1.50% | 79.71 | 82.53 | 13018 | 10495.97 | 2.45% |
| 2024-04-11 | 79.23 | 81.10 | 0.89 | 1.11% | 77.35 | 82.95 | 23173 | 18665.39 | 4.36% |
| 2024-04-10 | 81.62 | 80.21 | 1.32 | 1.67% | 79.20 | 84.15 | 29742 | 24492.88 | 5.59% |
| 2024-04-09 | 76.00 | 78.89 | 3.12 | 4.12% | 76.00 | 79.94 | 14030 | 11029.57 | 2.64% |
| 2024-04-08 | 76.20 | 75.77 | -1.07 | -1.39% | 75.49 | 77.53 | 7843 | 5978.82 | 1.47% |
| 2024-04-03 | 78.76 | 76.84 | -2.43 | -3.07% | 76.58 | 79.56 | 8019 | 6205.92 | 1.51% |
| 2024-04-02 | 79.15 | 79.27 | -0.48 | -0.60% | 77.30 | 80.17 | 8518 | 6717.33 | 1.60% |
| 2024-04-01 | 78.24 | 79.75 | 2.32 | 3.00% | 78.24 | 80.95 | 13218 | 10557.05 | 2.49% |
| 2024-03-29 | 77.50 | 77.43 | 0.03 | 0.04% | 75.64 | 78.45 | 9061 | 6969.73 | 1.70% |
| 2024-03-28 | 74.45 | 77.40 | 3.32 | 4.48% | 74.11 | 77.88 | 16497 | 12592.62 | 3.10% |
| 2024-03-27 | 75.05 | 74.08 | -1.20 | -1.59% | 73.66 | 75.65 | 10544 | 7862.38 | 1.98% |
| 2024-03-26 | 77.63 | 75.28 | -1.92 | -2.49% | 75.08 | 78.36 | 16778 | 12776.46 | 3.16% |
| 2024-03-25 | 79.60 | 77.20 | -2.73 | -3.42% | 77.17 | 79.90 | 10855 | 8528.95 | 2.04% |
| 2024-03-22 | 82.46 | 79.93 | -2.63 | -3.19% | 78.68 | 82.50 | 22397 | 17888.18 | 4.21% |
| 2024-03-21 | 83.70 | 82.56 | -0.22 | -0.27% | 81.58 | 83.70 | 12160 | 10041.99 | 2.29% |
| 2024-03-20 | 84.88 | 82.78 | -2.52 | -2.95% | 82.11 | 85.20 | 22848 | 19016.73 | 4.30% |
| 2024-03-19 | 84.83 | 85.30 | 0.50 | 0.59% | 84.83 | 88.81 | 30063 | 26168.82 | 5.65% |
| 2024-03-18 | 85.88 | 84.80 | -0.08 | -0.09% | 83.58 | 86.00 | 14747 | 12462.68 | 2.77% |
| 2024-03-15 | 84.62 | 84.88 | 1.36 | 1.63% | 82.93 | 87.00 | 18538 | 15749.68 | 3.49% |
| 2024-03-14 | 82.15 | 83.52 | 1.22 | 1.48% | 82.01 | 85.58 | 20110 | 16929.42 | 3.78% |
| 2024-03-13 | 85.88 | 82.30 | -2.71 | -3.19% | 81.87 | 85.88 | 21962 | 18307.28 | 4.13% |
| 2024-03-12 | 86.50 | 85.01 | 0.01 | 0.01% | 84.48 | 87.53 | 13209 | 11349.50 | 2.48% |
| 2024-03-11 | 84.80 | 85.00 | -0.25 | -0.29% | 82.60 | 85.00 | 14151 | 11855.06 | 2.66% |
| 2024-03-08 | 84.60 | 85.25 | 0.65 | 0.77% | 82.50 | 86.50 | 16638 | 14089.64 | 3.13% |
| 2024-03-07 | 84.88 | 84.60 | 2.80 | 3.42% | 84.40 | 88.88 | 37132 | 32079.85 | 6.98% |
| 2024-03-06 | 78.00 | 81.80 | 3.42 | 4.36% | 77.89 | 84.37 | 25229 | 20759.83 | 4.74% |
| 2024-03-05 | 78.00 | 78.38 | -0.25 | -0.32% | 76.69 | 79.62 | 13748 | 10784.49 | 2.59% |
| 2024-03-04 | 81.36 | 78.63 | -1.27 | -1.59% | 77.14 | 81.36 | 17389 | 13620.31 | 3.27% |
| 2024-03-01 | 77.10 | 79.90 | 3.74 | 4.91% | 77.00 | 79.93 | 24264 | 19070.32 | 4.56% |
| 2024-02-29 | 73.26 | 76.16 | 3.76 | 5.19% | 72.40 | 76.20 | 15209 | 11389.26 | 2.86% |
| 2024-02-28 | 77.95 | 72.40 | -5.58 | -7.16% | 72.33 | 78.00 | 19774 | 14926.54 | 3.72% |
| 2024-02-27 | 75.66 | 77.98 | 1.19 | 1.55% | 75.12 | 78.00 | 21295 | 16330.22 | 4.00% |
| 2024-02-26 | 82.77 | 76.79 | 7.73 | 11.19% | 74.00 | 82.77 | 31558 | 24513.72 | 5.93% |
| 2024-02-23 | 67.80 | 69.06 | 1.58 | 2.34% | 66.88 | 69.35 | 8387 | 5719.81 | 1.58% |
| 2024-02-22 | 67.25 | 67.48 | 0.48 | 0.72% | 66.20 | 67.95 | 7717 | 5181.65 | 1.45% |
| 2024-02-21 | 66.00 | 67.00 | 0.55 | 0.83% | 65.50 | 69.58 | 12323 | 8313.67 | 2.32% |
| 2024-02-20 | 67.74 | 66.45 | -1.97 | -2.88% | 66.01 | 67.80 | 8999 | 5986.38 | 1.69% |
| 2024-02-19 | 68.14 | 68.42 | 0.62 | 0.91% | 67.28 | 69.15 | 6517 | 4446.93 | 1.23% |
| 2024-02-08 | 64.68 | 67.80 | 2.80 | 4.31% | 64.27 | 68.60 | 9823 | 6564.77 | 1.85% |
| 2024-02-07 | 61.49 | 65.00 | 3.56 | 5.79% | 60.22 | 65.55 | 9697 | 6153.51 | 1.82% |
| 2024-02-06 | 57.40 | 61.44 | 4.04 | 7.04% | 55.66 | 62.00 | 7807 | 4663.22 | 1.47% |
| 2024-02-05 | 60.06 | 57.40 | -3.59 | -5.89% | 55.20 | 60.70 | 9397 | 5467.80 | 1.77% |
| 2024-02-02 | 64.10 | 60.99 | -3.17 | -4.94% | 59.18 | 65.41 | 8628 | 5332.22 | 1.62% |
| 2024-02-01 | 61.00 | 64.16 | 2.69 | 4.38% | 59.13 | 66.20 | 11190 | 7086.36 | 2.10% |
| 2024-01-31 | 65.00 | 61.47 | -3.68 | -5.65% | 61.00 | 65.71 | 6594 | 4194.86 | 1.24% |
| 2024-01-30 | 66.58 | 65.15 | -1.41 | -2.12% | 65.15 | 67.29 | 4920 | 3243.27 | 0.93% |