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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 79.48 | 79.46 | -0.06 | -0.08% | 78.32 | 80.22 | 5962 | 4723.13 | 4.31% |
| 2024-05-16 | 79.87 | 79.52 | 0.32 | 0.40% | 79.24 | 81.16 | 4565 | 3661.45 | 3.30% |
| 2024-05-15 | 80.39 | 79.20 | -1.22 | -1.52% | 79.18 | 80.98 | 4913 | 3926.12 | 3.55% |
| 2024-05-14 | 79.98 | 80.42 | 0.79 | 0.99% | 79.84 | 81.38 | 4924 | 3975.71 | 3.56% |
| 2024-05-13 | 81.99 | 79.63 | -2.49 | -3.03% | 79.37 | 82.00 | 7897 | 6335.39 | 5.71% |
| 2024-05-10 | 83.85 | 82.12 | -1.88 | -2.24% | 81.21 | 84.00 | 7681 | 6325.79 | 5.56% |
| 2024-05-09 | 84.74 | 84.00 | -0.73 | -0.86% | 83.88 | 85.73 | 8768 | 7401.52 | 6.34% |
| 2024-05-08 | 87.88 | 84.73 | -3.14 | -3.57% | 84.41 | 88.47 | 12045 | 10348.52 | 8.71% |
| 2024-05-07 | 88.90 | 87.87 | -0.36 | -0.41% | 87.62 | 89.00 | 7611 | 6706.23 | 5.51% |
| 2024-05-06 | 83.99 | 88.23 | 4.36 | 5.20% | 83.53 | 88.57 | 13959 | 12091.53 | 10.10% |
| 2024-04-30 | 81.53 | 83.87 | 1.79 | 2.18% | 81.53 | 84.80 | 9182 | 7650.95 | 6.64% |
| 2024-04-29 | 78.13 | 82.08 | 3.70 | 4.72% | 78.13 | 82.96 | 10181 | 8250.76 | 7.36% |
| 2024-04-26 | 78.00 | 78.38 | 0.23 | 0.29% | 77.70 | 79.39 | 9913 | 7782.16 | 7.17% |
| 2024-04-25 | 80.12 | 78.15 | -1.71 | -2.14% | 77.88 | 80.96 | 9754 | 7712.53 | 7.06% |
| 2024-04-24 | 74.49 | 79.86 | 6.43 | 8.76% | 74.03 | 79.90 | 18856 | 14679.59 | 13.64% |
| 2024-04-23 | 75.90 | 73.43 | 3.07 | 4.36% | 72.81 | 77.39 | 16294 | 12172.76 | 11.79% |
| 2024-04-22 | 68.02 | 70.36 | 1.83 | 2.67% | 67.74 | 70.51 | 5501 | 3821.49 | 3.98% |
| 2024-04-19 | 67.02 | 68.53 | 0.40 | 0.59% | 66.70 | 68.67 | 3507 | 2366.62 | 2.54% |
| 2024-04-18 | 66.81 | 68.13 | 1.23 | 1.84% | 65.81 | 68.92 | 4635 | 3126.22 | 3.35% |
| 2024-04-17 | 65.33 | 66.90 | 1.97 | 3.03% | 65.33 | 67.77 | 5084 | 3384.58 | 3.68% |
| 2024-04-16 | 68.94 | 64.93 | -4.46 | -6.43% | 64.81 | 68.94 | 5362 | 3554.06 | 3.88% |
| 2024-04-15 | 69.42 | 69.39 | 0.12 | 0.17% | 68.12 | 72.58 | 5992 | 4220.48 | 4.33% |
| 2024-04-12 | 69.08 | 69.27 | 0.19 | 0.28% | 69.00 | 70.82 | 2728 | 1907.24 | 1.97% |
| 2024-04-11 | 71.11 | 69.08 | -2.42 | -3.38% | 69.00 | 72.35 | 5455 | 3850.02 | 3.95% |
| 2024-04-10 | 74.60 | 71.50 | -3.26 | -4.36% | 71.11 | 74.60 | 3452 | 2494.96 | 2.50% |
| 2024-04-09 | 72.99 | 74.76 | 1.76 | 2.41% | 72.01 | 74.88 | 2290 | 1693.13 | 1.66% |
| 2024-04-08 | 76.68 | 73.00 | -3.71 | -4.84% | 72.60 | 76.68 | 4328 | 3207.34 | 3.13% |
| 2024-04-03 | 76.55 | 76.71 | 0.20 | 0.26% | 75.80 | 77.32 | 2117 | 1619.05 | 1.53% |
| 2024-04-02 | 77.60 | 76.51 | -0.95 | -1.23% | 75.72 | 77.60 | 2680 | 2045.72 | 1.94% |
| 2024-04-01 | 75.49 | 77.46 | 2.56 | 3.42% | 74.92 | 77.60 | 3524 | 2691.66 | 2.55% |
| 2024-03-29 | 73.75 | 74.90 | 1.01 | 1.37% | 73.67 | 74.90 | 2272 | 1691.85 | 1.64% |
| 2024-03-28 | 72.30 | 73.89 | 1.39 | 1.92% | 72.06 | 74.96 | 3486 | 2574.75 | 2.52% |
| 2024-03-27 | 74.93 | 72.50 | -2.42 | -3.23% | 72.17 | 75.35 | 3678 | 2723.15 | 2.66% |
| 2024-03-26 | 75.10 | 74.92 | -0.51 | -0.68% | 73.71 | 75.91 | 4195 | 3133.81 | 3.03% |
| 2024-03-25 | 77.98 | 75.43 | -2.41 | -3.10% | 75.35 | 77.98 | 5709 | 4389.37 | 4.13% |
| 2024-03-22 | 79.91 | 77.84 | -2.66 | -3.30% | 77.21 | 80.20 | 6628 | 5185.45 | 4.79% |
| 2024-03-21 | 82.00 | 80.50 | -1.30 | -1.59% | 79.85 | 82.50 | 5982 | 4838.03 | 4.33% |
| 2024-03-20 | 82.00 | 81.80 | -0.02 | -0.02% | 80.57 | 82.86 | 6032 | 4919.37 | 4.36% |
| 2024-03-19 | 83.87 | 81.82 | -1.87 | -2.23% | 81.44 | 83.90 | 6719 | 5527.21 | 4.86% |
| 2024-03-18 | 78.50 | 83.69 | 5.59 | 7.16% | 78.50 | 84.02 | 14479 | 11883.63 | 10.47% |
| 2024-03-15 | 77.48 | 78.10 | 0.10 | 0.13% | 76.76 | 78.55 | 5470 | 4242.88 | 3.96% |
| 2024-03-14 | 80.14 | 78.00 | -1.63 | -2.05% | 77.41 | 81.18 | 10886 | 8573.97 | 7.87% |
| 2024-03-13 | 81.40 | 79.63 | -1.78 | -2.19% | 79.30 | 81.40 | 8126 | 6503.18 | 5.88% |
| 2024-03-12 | 80.00 | 81.41 | 1.41 | 1.76% | 80.00 | 81.99 | 6101 | 4957.91 | 4.41% |
| 2024-03-11 | 78.20 | 80.00 | 1.81 | 2.31% | 77.60 | 80.08 | 5018 | 3970.30 | 3.63% |
| 2024-03-08 | 77.02 | 78.19 | 1.09 | 1.41% | 76.90 | 78.45 | 4131 | 3208.58 | 2.99% |
| 2024-03-07 | 78.80 | 77.10 | -1.41 | -1.80% | 77.10 | 79.30 | 5176 | 4050.14 | 3.74% |
| 2024-03-06 | 79.60 | 78.51 | -0.78 | -0.98% | 78.02 | 80.21 | 4992 | 3945.13 | 3.61% |
| 2024-03-05 | 80.60 | 79.29 | -1.47 | -1.82% | 79.00 | 80.60 | 5310 | 4229.33 | 3.84% |
| 2024-03-04 | 79.70 | 80.76 | 1.05 | 1.32% | 79.00 | 81.29 | 6497 | 5211.11 | 4.70% |
| 2024-03-01 | 81.00 | 79.71 | -0.99 | -1.23% | 78.60 | 81.70 | 6960 | 5548.68 | 5.03% |
| 2024-02-29 | 78.58 | 80.70 | 1.40 | 1.77% | 77.11 | 81.50 | 10271 | 8166.84 | 7.43% |
| 2024-02-28 | 84.80 | 79.30 | -4.80 | -5.71% | 79.06 | 85.58 | 15677 | 12920.87 | 11.34% |
| 2024-02-27 | 83.09 | 84.10 | 1.51 | 1.83% | 82.60 | 84.79 | 10514 | 8800.70 | 7.61% |
| 2024-02-26 | 81.61 | 82.59 | 1.00 | 1.23% | 79.60 | 83.50 | 8881 | 7256.04 | 6.42% |
| 2024-02-23 | 78.99 | 81.59 | 3.32 | 4.24% | 77.76 | 82.49 | 9545 | 7622.94 | 6.91% |
| 2024-02-22 | 77.94 | 78.27 | 0.16 | 0.20% | 76.66 | 78.88 | 6661 | 5177.45 | 4.82% |
| 2024-02-21 | 77.51 | 78.11 | 0.59 | 0.76% | 75.47 | 79.41 | 10882 | 8492.21 | 7.87% |
| 2024-02-20 | 77.76 | 77.52 | -0.24 | -0.31% | 75.82 | 78.58 | 7033 | 5427.42 | 5.09% |
| 2024-02-19 | 78.50 | 77.76 | 0.54 | 0.70% | 77.22 | 80.00 | 9250 | 7241.91 | 6.69% |