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 | 80.35 | 87.31 | 6.40 | 7.91% | 80.22 | 88.40 | 36880 | 31485.06 | 2.28% |
| 2024-05-08 | 84.00 | 80.91 | -3.33 | -3.95% | 80.50 | 84.00 | 17425 | 14227.41 | 1.08% |
| 2024-05-07 | 81.00 | 84.24 | 3.04 | 3.74% | 80.61 | 85.30 | 22738 | 18949.07 | 1.40% |
| 2024-05-06 | 78.98 | 81.20 | 3.32 | 4.26% | 78.37 | 83.68 | 19370 | 15778.97 | 1.20% |
| 2024-04-30 | 80.01 | 77.88 | -2.77 | -3.43% | 77.82 | 80.89 | 15286 | 12016.56 | 0.94% |
| 2024-04-29 | 79.95 | 80.65 | 0.86 | 1.08% | 79.00 | 81.50 | 20937 | 16787.85 | 1.29% |
| 2024-04-26 | 76.09 | 79.79 | 3.70 | 4.86% | 76.09 | 80.78 | 24375 | 19258.79 | 1.50% |
| 2024-04-25 | 79.00 | 76.09 | -2.45 | -3.12% | 76.00 | 79.00 | 18966 | 14642.44 | 1.17% |
| 2024-04-24 | 74.98 | 78.54 | 3.72 | 4.97% | 74.81 | 78.55 | 16745 | 12896.54 | 1.03% |
| 2024-04-23 | 75.50 | 74.82 | -1.28 | -1.68% | 74.50 | 76.38 | 10634 | 8002.06 | 0.66% |
| 2024-04-22 | 73.77 | 76.10 | 1.85 | 2.49% | 72.35 | 77.22 | 23471 | 17790.46 | 1.45% |
| 2024-04-19 | 71.15 | 74.25 | 2.40 | 3.34% | 70.53 | 74.79 | 28222 | 20733.94 | 1.74% |
| 2024-04-18 | 71.10 | 71.85 | 0.70 | 0.98% | 69.37 | 72.38 | 20039 | 14266.05 | 1.24% |
| 2024-04-17 | 68.56 | 71.15 | 3.75 | 5.56% | 67.90 | 71.19 | 19314 | 13551.84 | 1.19% |
| 2024-04-16 | 69.19 | 67.40 | -2.40 | -3.44% | 67.36 | 70.89 | 19236 | 13166.73 | 1.19% |
| 2024-04-15 | 71.19 | 69.80 | -0.81 | -1.15% | 68.27 | 72.50 | 21082 | 14807.28 | 1.30% |
| 2024-04-12 | 72.93 | 70.61 | -2.32 | -3.18% | 70.48 | 73.30 | 15663 | 11257.38 | 0.97% |
| 2024-04-11 | 74.60 | 72.93 | -1.67 | -2.24% | 72.61 | 75.13 | 14720 | 10873.16 | 0.91% |
| 2024-04-10 | 75.19 | 74.60 | -0.61 | -0.81% | 73.75 | 75.72 | 13841 | 10310.05 | 0.85% |
| 2024-04-09 | 74.50 | 75.21 | 0.90 | 1.21% | 74.16 | 75.99 | 9388 | 7056.06 | 0.58% |
| 2024-04-08 | 77.88 | 74.31 | -3.35 | -4.31% | 73.90 | 78.18 | 27715 | 20765.85 | 1.71% |
| 2024-04-03 | 78.90 | 77.66 | -1.82 | -2.29% | 77.50 | 79.30 | 12352 | 9658.35 | 0.76% |
| 2024-04-02 | 80.55 | 79.48 | -1.52 | -1.88% | 78.02 | 81.00 | 15078 | 11979.92 | 0.93% |
| 2024-04-01 | 81.20 | 81.00 | 0.94 | 1.17% | 80.01 | 82.50 | 13941 | 11333.49 | 0.86% |
| 2024-03-29 | 80.88 | 80.06 | -1.38 | -1.69% | 78.00 | 81.87 | 15636 | 12408.11 | 0.96% |
| 2024-03-28 | 77.00 | 81.44 | 3.35 | 4.29% | 76.80 | 83.40 | 24623 | 19985.34 | 1.52% |
| 2024-03-27 | 79.60 | 78.09 | -1.61 | -2.02% | 76.88 | 80.16 | 17050 | 13352.06 | 1.05% |
| 2024-03-26 | 81.00 | 79.70 | -1.87 | -2.29% | 79.17 | 82.49 | 17572 | 14168.74 | 1.08% |
| 2024-03-25 | 85.60 | 81.57 | -4.73 | -5.48% | 81.38 | 85.60 | 23211 | 19334.13 | 1.43% |
| 2024-03-22 | 84.64 | 86.30 | 1.39 | 1.64% | 83.50 | 86.66 | 20678 | 17597.82 | 1.28% |
| 2024-03-21 | 85.89 | 84.91 | -1.07 | -1.24% | 82.90 | 86.60 | 19446 | 16475.46 | 1.20% |
| 2024-03-20 | 86.30 | 85.98 | -1.07 | -1.23% | 84.41 | 87.19 | 17558 | 15022.15 | 1.08% |
| 2024-03-19 | 85.19 | 87.05 | 1.75 | 2.05% | 83.88 | 89.50 | 29525 | 25742.60 | 1.82% |
| 2024-03-18 | 83.49 | 85.30 | 1.78 | 2.13% | 83.11 | 85.42 | 18213 | 15376.73 | 1.12% |
| 2024-03-15 | 81.95 | 83.52 | 1.97 | 2.42% | 81.12 | 83.68 | 11704 | 9632.48 | 0.72% |
| 2024-03-14 | 83.50 | 81.55 | -2.13 | -2.55% | 81.00 | 84.13 | 11388 | 9367.01 | 0.70% |
| 2024-03-13 | 83.36 | 83.68 | 0.30 | 0.36% | 81.70 | 85.62 | 17191 | 14365.12 | 1.06% |
| 2024-03-12 | 81.50 | 83.38 | 2.18 | 2.68% | 81.31 | 84.19 | 17702 | 14687.49 | 1.09% |
| 2024-03-11 | 80.01 | 81.20 | 1.12 | 1.40% | 79.20 | 81.22 | 10949 | 8780.72 | 0.68% |
| 2024-03-08 | 79.01 | 80.08 | 0.95 | 1.20% | 77.80 | 80.97 | 20628 | 16270.86 | 1.27% |
| 2024-03-07 | 81.74 | 79.13 | -1.68 | -2.08% | 79.11 | 82.44 | 13642 | 11017.70 | 0.84% |
| 2024-03-06 | 81.65 | 80.81 | -0.90 | -1.10% | 79.01 | 83.00 | 18024 | 14575.23 | 1.11% |
| 2024-03-05 | 82.65 | 81.71 | -0.16 | -0.20% | 80.85 | 83.30 | 20329 | 16677.76 | 1.25% |
| 2024-03-04 | 82.86 | 81.87 | -0.96 | -1.16% | 80.96 | 83.70 | 18487 | 15192.58 | 1.14% |
| 2024-03-01 | 82.00 | 82.83 | 0.83 | 1.01% | 81.00 | 83.66 | 17054 | 14034.73 | 1.05% |
| 2024-02-29 | 78.78 | 82.00 | 3.24 | 4.11% | 78.16 | 82.00 | 25828 | 20651.15 | 1.59% |
| 2024-02-28 | 86.20 | 78.76 | -7.31 | -8.49% | 78.76 | 86.20 | 36523 | 29832.87 | 2.25% |
| 2024-02-27 | 82.58 | 86.07 | 3.17 | 3.82% | 81.60 | 86.30 | 20048 | 16932.00 | 1.24% |
| 2024-02-26 | 81.72 | 82.90 | 1.02 | 1.25% | 81.00 | 86.00 | 26734 | 22209.64 | 1.65% |
| 2024-02-23 | 79.51 | 81.88 | 1.87 | 2.34% | 78.60 | 83.53 | 20118 | 16191.33 | 1.24% |
| 2024-02-22 | 79.98 | 80.01 | -0.05 | -0.06% | 79.12 | 81.50 | 15317 | 12282.94 | 0.95% |
| 2024-02-21 | 76.84 | 80.06 | 2.06 | 2.64% | 76.52 | 83.12 | 22516 | 18092.89 | 1.39% |
| 2024-02-20 | 76.02 | 78.00 | 2.00 | 2.63% | 75.63 | 79.00 | 22686 | 17581.44 | 1.40% |
| 2024-02-19 | 79.50 | 76.00 | -1.82 | -2.34% | 74.47 | 79.90 | 28108 | 21592.55 | 1.73% |
| 2024-02-08 | 73.88 | 77.82 | 3.48 | 4.68% | 73.46 | 80.20 | 34516 | 26796.54 | 2.13% |
| 2024-02-07 | 71.18 | 74.34 | 3.17 | 4.45% | 70.67 | 79.51 | 44287 | 33634.70 | 2.73% |
| 2024-02-06 | 64.22 | 71.17 | 7.04 | 10.98% | 64.20 | 73.43 | 36253 | 25186.59 | 2.24% |
| 2024-02-05 | 68.00 | 64.13 | -5.12 | -7.39% | 62.03 | 68.43 | 28965 | 18923.29 | 1.81% |
| 2024-02-02 | 72.69 | 69.25 | -3.54 | -4.86% | 67.51 | 72.69 | 25926 | 18104.48 | 1.62% |
| 2024-02-01 | 70.00 | 72.79 | 2.64 | 3.76% | 68.10 | 72.99 | 23347 | 16617.46 | 1.46% |
| 2024-01-31 | 73.10 | 70.15 | -3.00 | -4.10% | 69.26 | 74.68 | 19201 | 13714.83 | 1.20% |