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 | 83.90 | 85.00 | 0.50 | 0.59% | 82.88 | 86.66 | 6655 | 5628.09 | 1.10% |
| 2024-05-07 | 84.15 | 84.50 | 0.35 | 0.42% | 83.00 | 84.88 | 3657 | 3068.88 | 0.60% |
| 2024-05-06 | 81.00 | 84.15 | 4.10 | 5.12% | 80.65 | 84.26 | 7851 | 6474.66 | 1.30% |
| 2024-04-30 | 80.24 | 80.05 | -3.45 | -4.13% | 78.20 | 82.16 | 8691 | 6943.30 | 1.43% |
| 2024-04-29 | 81.39 | 83.50 | 1.20 | 1.46% | 81.30 | 85.70 | 6715 | 5585.55 | 1.58% |
| 2024-04-26 | 78.45 | 82.30 | 3.90 | 4.97% | 78.32 | 83.01 | 6186 | 5022.98 | 1.45% |
| 2024-04-25 | 77.99 | 78.40 | 0.10 | 0.13% | 77.00 | 80.20 | 4144 | 3261.26 | 0.97% |
| 2024-04-24 | 75.00 | 78.30 | 2.61 | 3.45% | 74.00 | 78.47 | 6343 | 4881.31 | 1.49% |
| 2024-04-23 | 76.16 | 75.69 | 0.61 | 0.81% | 73.10 | 77.92 | 5873 | 4442.43 | 1.38% |
| 2024-04-22 | 73.77 | 75.08 | 0.41 | 0.55% | 72.50 | 76.48 | 4146 | 3099.27 | 0.97% |
| 2024-04-19 | 78.53 | 74.67 | -4.58 | -5.78% | 74.00 | 79.00 | 8761 | 6648.33 | 2.06% |
| 2024-04-18 | 78.87 | 79.25 | 0.65 | 0.83% | 75.56 | 81.71 | 7602 | 5977.64 | 1.78% |
| 2024-04-17 | 80.11 | 78.60 | -0.48 | -0.61% | 76.51 | 81.86 | 7527 | 5951.47 | 1.77% |
| 2024-04-16 | 82.12 | 79.08 | -3.79 | -4.57% | 76.00 | 83.13 | 9532 | 7531.76 | 2.24% |
| 2024-04-15 | 86.00 | 82.87 | -1.85 | -2.18% | 81.92 | 88.02 | 8166 | 6953.61 | 1.92% |
| 2024-04-12 | 87.00 | 84.72 | -2.93 | -3.34% | 83.99 | 87.28 | 7905 | 6738.10 | 1.86% |
| 2024-04-11 | 89.50 | 87.65 | -1.90 | -2.12% | 86.97 | 92.43 | 13458 | 11998.94 | 3.16% |
| 2024-04-10 | 88.21 | 89.55 | 4.07 | 4.76% | 87.56 | 91.88 | 19940 | 17911.75 | 4.68% |
| 2024-04-09 | 74.50 | 85.48 | 14.25 | 20.01% | 73.23 | 85.48 | 14193 | 11308.58 | 3.33% |
| 2024-04-08 | 73.20 | 71.23 | -2.53 | -3.43% | 71.21 | 73.76 | 3156 | 2281.29 | 0.74% |
| 2024-04-03 | 76.00 | 73.76 | -2.22 | -2.92% | 73.56 | 76.26 | 2588 | 1925.73 | 0.61% |
| 2024-04-02 | 76.53 | 75.98 | -0.41 | -0.54% | 75.00 | 77.20 | 2937 | 2231.53 | 0.69% |
| 2024-04-01 | 74.88 | 76.39 | 2.50 | 3.38% | 74.32 | 77.00 | 3800 | 2879.03 | 0.89% |
| 2024-03-29 | 72.86 | 73.89 | 0.90 | 1.23% | 72.35 | 74.41 | 2065 | 1518.62 | 0.48% |
| 2024-03-28 | 72.26 | 72.99 | 0.74 | 1.02% | 71.10 | 74.36 | 4184 | 3060.08 | 0.98% |
| 2024-03-27 | 75.54 | 72.25 | -3.60 | -4.75% | 72.00 | 76.80 | 5071 | 3770.44 | 1.19% |
| 2024-03-26 | 76.10 | 75.85 | -0.25 | -0.33% | 74.22 | 76.69 | 3144 | 2372.87 | 0.74% |
| 2024-03-25 | 79.54 | 76.10 | -1.43 | -1.84% | 76.10 | 79.55 | 3134 | 2449.98 | 0.74% |
| 2024-03-22 | 81.00 | 77.53 | -3.00 | -3.73% | 77.08 | 81.00 | 3343 | 2616.26 | 0.78% |
| 2024-03-21 | 82.18 | 80.53 | -1.12 | -1.37% | 80.00 | 83.00 | 3266 | 2651.50 | 0.77% |
| 2024-03-20 | 81.51 | 81.65 | 0.14 | 0.17% | 80.28 | 82.33 | 5113 | 4157.74 | 1.20% |
| 2024-03-19 | 84.72 | 81.51 | -3.64 | -4.27% | 81.47 | 85.95 | 5180 | 4296.35 | 1.22% |
| 2024-03-18 | 82.50 | 85.15 | 2.82 | 3.43% | 80.72 | 85.29 | 5025 | 4180.24 | 1.18% |
| 2024-03-15 | 84.52 | 82.33 | -3.00 | -3.52% | 80.13 | 86.36 | 7447 | 6169.19 | 1.75% |
| 2024-03-14 | 86.30 | 85.33 | 2.65 | 3.21% | 84.50 | 88.33 | 10237 | 8830.35 | 2.40% |
| 2024-03-13 | 82.91 | 82.68 | -0.02 | -0.02% | 81.50 | 83.14 | 3728 | 3072.55 | 0.88% |
| 2024-03-12 | 82.97 | 82.70 | 2.06 | 2.55% | 80.64 | 84.20 | 6851 | 5652.46 | 1.61% |
| 2024-03-11 | 75.15 | 80.64 | 5.27 | 6.99% | 75.15 | 80.88 | 6718 | 5280.68 | 1.58% |
| 2024-03-08 | 76.61 | 75.37 | -0.72 | -0.95% | 74.50 | 77.61 | 4004 | 3020.48 | 0.94% |
| 2024-03-07 | 80.00 | 76.09 | -3.96 | -4.95% | 75.77 | 80.00 | 5355 | 4153.42 | 1.26% |
| 2024-03-06 | 80.65 | 80.05 | -0.47 | -0.58% | 78.23 | 81.37 | 3823 | 3047.61 | 0.90% |
| 2024-03-05 | 83.05 | 80.52 | -3.47 | -4.13% | 80.01 | 83.05 | 5812 | 4693.88 | 1.36% |
| 2024-03-04 | 83.20 | 83.99 | 0.79 | 0.95% | 82.21 | 87.26 | 6131 | 5187.82 | 1.44% |
| 2024-03-01 | 84.01 | 83.20 | -1.42 | -1.68% | 82.20 | 84.66 | 5104 | 4234.82 | 1.20% |
| 2024-02-29 | 81.86 | 84.62 | 1.25 | 1.50% | 80.80 | 84.62 | 8447 | 6954.72 | 1.98% |
| 2024-02-28 | 82.75 | 83.37 | 0.20 | 0.24% | 82.03 | 87.03 | 14248 | 12078.95 | 3.34% |
| 2024-02-27 | 80.97 | 83.17 | 1.59 | 1.95% | 79.76 | 83.17 | 6869 | 5554.04 | 1.61% |
| 2024-02-26 | 78.00 | 81.58 | 2.23 | 2.81% | 78.00 | 84.00 | 6455 | 5229.30 | 1.51% |
| 2024-02-23 | 78.20 | 79.35 | 0.40 | 0.51% | 77.03 | 79.49 | 4466 | 3504.81 | 1.05% |
| 2024-02-22 | 77.00 | 78.95 | 1.19 | 1.53% | 76.72 | 79.30 | 5054 | 3928.06 | 1.19% |
| 2024-02-21 | 75.00 | 77.76 | 1.86 | 2.45% | 74.00 | 81.10 | 7005 | 5477.86 | 1.64% |
| 2024-02-20 | 75.20 | 75.90 | 0.28 | 0.37% | 74.07 | 76.70 | 6266 | 4730.68 | 1.47% |
| 2024-02-19 | 80.00 | 75.62 | -3.14 | -3.99% | 74.80 | 80.00 | 9081 | 6931.50 | 2.13% |
| 2024-02-08 | 71.05 | 78.76 | 5.86 | 8.04% | 71.05 | 80.18 | 9934 | 7666.96 | 2.33% |
| 2024-02-07 | 69.75 | 72.90 | 2.82 | 4.02% | 69.30 | 75.43 | 10761 | 7849.81 | 2.53% |
| 2024-02-06 | 62.51 | 70.08 | 6.77 | 10.69% | 60.71 | 71.86 | 10891 | 7175.40 | 2.56% |
| 2024-02-05 | 69.99 | 63.31 | -5.56 | -8.07% | 62.15 | 69.99 | 10235 | 6654.15 | 2.40% |
| 2024-02-02 | 73.90 | 68.87 | -5.01 | -6.78% | 65.58 | 74.77 | 9882 | 6892.54 | 2.32% |
| 2024-02-01 | 72.01 | 73.88 | 1.85 | 2.57% | 70.68 | 76.54 | 5500 | 4081.96 | 1.29% |
| 2024-01-31 | 76.61 | 72.03 | -4.98 | -6.47% | 72.03 | 76.85 | 5347 | 3972.76 | 1.26% |
| 2024-01-30 | 80.00 | 77.01 | -2.78 | -3.48% | 76.95 | 80.90 | 3741 | 2945.02 | 0.88% |
| 2024-01-29 | 82.59 | 79.79 | -1.52 | -1.87% | 79.23 | 84.00 | 5007 | 4066.41 | 1.18% |