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 | 68.57 | 70.31 | 1.59 | 2.31% | 68.08 | 70.37 | 6257 | 4337.02 | 0.54% |
| 2024-05-16 | 69.10 | 68.72 | -0.38 | -0.55% | 68.60 | 70.10 | 5167 | 3570.86 | 0.45% |
| 2024-05-15 | 70.50 | 69.10 | -2.17 | -3.04% | 68.80 | 71.25 | 7429 | 5183.82 | 0.64% |
| 2024-05-14 | 69.17 | 71.27 | 2.20 | 3.19% | 68.27 | 71.50 | 12083 | 8450.59 | 1.05% |
| 2024-05-13 | 71.03 | 69.07 | -2.31 | -3.24% | 68.57 | 71.03 | 9641 | 6687.70 | 0.83% |
| 2024-05-10 | 74.91 | 71.38 | -3.22 | -4.32% | 71.10 | 75.67 | 10368 | 7472.91 | 0.90% |
| 2024-05-09 | 73.66 | 74.60 | 1.24 | 1.69% | 73.10 | 75.30 | 7051 | 5258.61 | 0.61% |
| 2024-05-08 | 76.00 | 73.36 | -2.34 | -3.09% | 73.23 | 76.00 | 10351 | 7669.23 | 0.90% |
| 2024-05-07 | 76.81 | 75.70 | -0.35 | -0.46% | 75.32 | 76.81 | 8579 | 6510.00 | 0.74% |
| 2024-05-06 | 77.65 | 76.05 | 0.53 | 0.70% | 75.75 | 77.65 | 11046 | 8441.97 | 0.96% |
| 2024-04-30 | 77.67 | 75.52 | -1.06 | -1.38% | 75.11 | 78.48 | 14163 | 10789.18 | 1.23% |
| 2024-04-29 | 73.66 | 76.58 | 3.65 | 5.00% | 73.30 | 77.45 | 12627 | 9582.87 | 1.09% |
| 2024-04-26 | 68.13 | 72.93 | 4.12 | 5.99% | 68.13 | 73.31 | 13967 | 10014.62 | 1.21% |
| 2024-04-25 | 70.56 | 68.81 | -1.84 | -2.60% | 68.62 | 70.69 | 11119 | 7728.42 | 0.96% |
| 2024-04-24 | 73.34 | 70.65 | -2.69 | -3.67% | 69.33 | 73.88 | 14499 | 10298.47 | 1.25% |
| 2024-04-23 | 72.13 | 73.34 | 0.34 | 0.47% | 71.88 | 74.50 | 7830 | 5719.67 | 0.68% |
| 2024-04-22 | 70.80 | 73.00 | 0.54 | 0.75% | 69.32 | 73.53 | 9717 | 6972.43 | 0.84% |
| 2024-04-19 | 76.22 | 72.46 | -4.65 | -6.03% | 72.10 | 76.26 | 12826 | 9454.73 | 1.11% |
| 2024-04-18 | 78.70 | 77.11 | -2.24 | -2.82% | 76.00 | 79.50 | 11646 | 9021.38 | 1.01% |
| 2024-04-17 | 73.71 | 79.35 | 6.90 | 9.52% | 73.18 | 79.86 | 13623 | 10449.53 | 1.18% |
| 2024-04-16 | 77.34 | 72.45 | -4.92 | -6.36% | 71.91 | 77.63 | 10773 | 7913.55 | 0.93% |
| 2024-04-15 | 79.00 | 77.37 | -2.63 | -3.29% | 75.45 | 80.27 | 12333 | 9554.67 | 1.07% |
| 2024-04-12 | 80.20 | 80.00 | -0.37 | -0.46% | 79.65 | 83.18 | 8805 | 7128.15 | 0.76% |
| 2024-04-11 | 79.14 | 80.37 | 0.36 | 0.45% | 79.14 | 83.26 | 10196 | 8315.44 | 0.88% |
| 2024-04-10 | 82.86 | 80.01 | -3.23 | -3.88% | 78.60 | 83.81 | 11929 | 9517.34 | 1.03% |
| 2024-04-09 | 83.10 | 83.24 | 0.40 | 0.48% | 81.58 | 84.80 | 7678 | 6373.89 | 0.66% |
| 2024-04-08 | 88.97 | 82.84 | -7.06 | -7.85% | 82.77 | 88.97 | 12866 | 10904.20 | 1.11% |
| 2024-04-03 | 89.00 | 89.90 | 1.15 | 1.30% | 87.22 | 90.75 | 12613 | 11278.47 | 1.09% |
| 2024-04-02 | 91.50 | 88.75 | -2.94 | -3.21% | 87.60 | 91.96 | 16482 | 14693.01 | 1.43% |
| 2024-04-01 | 92.00 | 91.69 | 0.24 | 0.26% | 89.90 | 94.80 | 16749 | 15488.93 | 1.45% |
| 2024-03-29 | 99.63 | 91.45 | -9.55 | -9.46% | 91.37 | 100.46 | 24409 | 23468.77 | 2.11% |
| 2024-03-28 | 93.50 | 101.00 | 6.50 | 6.88% | 92.28 | 102.21 | 19743 | 19362.84 | 1.71% |
| 2024-03-27 | 93.08 | 94.50 | 1.42 | 1.53% | 91.69 | 96.38 | 16550 | 15624.26 | 1.43% |
| 2024-03-26 | 95.55 | 93.08 | -2.42 | -2.53% | 89.20 | 99.50 | 21652 | 20441.40 | 1.87% |
| 2024-03-25 | 93.70 | 95.50 | 1.39 | 1.48% | 92.12 | 100.00 | 19434 | 18776.48 | 1.68% |
| 2024-03-22 | 91.00 | 94.11 | 1.91 | 2.07% | 89.10 | 96.50 | 18012 | 16586.22 | 1.56% |
| 2024-03-21 | 91.80 | 92.20 | -0.74 | -0.80% | 90.25 | 95.30 | 17824 | 16440.32 | 1.54% |
| 2024-03-20 | 88.15 | 92.94 | 4.41 | 4.98% | 88.08 | 93.31 | 19785 | 18136.95 | 1.71% |
| 2024-03-19 | 88.25 | 88.53 | 0.28 | 0.32% | 87.82 | 90.66 | 15245 | 13617.26 | 1.32% |
| 2024-03-18 | 88.51 | 88.25 | 1.02 | 1.17% | 86.13 | 90.00 | 17445 | 15261.26 | 1.51% |
| 2024-03-15 | 80.30 | 87.23 | 6.93 | 8.63% | 79.26 | 87.27 | 19801 | 16776.94 | 1.71% |
| 2024-03-14 | 83.88 | 80.30 | -3.20 | -3.83% | 79.10 | 84.23 | 9955 | 8108.47 | 0.86% |
| 2024-03-13 | 80.91 | 83.50 | 2.61 | 3.23% | 80.12 | 84.58 | 12409 | 10319.92 | 1.07% |
| 2024-03-12 | 80.00 | 80.89 | 0.44 | 0.55% | 79.54 | 81.60 | 10633 | 8566.07 | 0.92% |
| 2024-03-11 | 78.50 | 80.45 | 1.13 | 1.42% | 78.38 | 80.49 | 7818 | 6209.06 | 0.68% |
| 2024-03-08 | 78.50 | 79.32 | 0.00 | 0.00% | 78.00 | 80.37 | 6381 | 5031.85 | 0.55% |
| 2024-03-07 | 82.36 | 79.32 | -2.33 | -2.85% | 79.32 | 83.46 | 7990 | 6494.23 | 0.69% |
| 2024-03-06 | 80.89 | 81.65 | 0.59 | 0.73% | 79.31 | 82.36 | 7081 | 5738.84 | 0.61% |
| 2024-03-05 | 83.50 | 81.06 | -2.84 | -3.38% | 80.52 | 84.04 | 9962 | 8149.68 | 0.86% |
| 2024-03-04 | 84.50 | 83.90 | -0.08 | -0.10% | 81.58 | 85.00 | 10098 | 8448.22 | 0.87% |
| 2024-03-01 | 83.49 | 83.98 | 0.58 | 0.70% | 82.64 | 85.37 | 16349 | 13768.12 | 1.41% |
| 2024-02-29 | 77.18 | 83.40 | 3.90 | 4.91% | 77.18 | 83.60 | 10729 | 8796.12 | 0.93% |
| 2024-02-28 | 88.60 | 79.50 | -8.30 | -9.45% | 79.50 | 88.60 | 13850 | 11723.10 | 1.20% |
| 2024-02-27 | 85.71 | 87.80 | 1.44 | 1.67% | 83.00 | 87.87 | 13911 | 11883.04 | 1.20% |
| 2024-02-26 | 84.79 | 86.36 | 2.12 | 2.52% | 84.00 | 88.30 | 12519 | 10813.53 | 1.08% |
| 2024-02-23 | 85.00 | 84.24 | 0.76 | 0.91% | 81.62 | 85.76 | 7845 | 6509.98 | 0.68% |
| 2024-02-22 | 82.99 | 83.48 | 0.73 | 0.88% | 82.20 | 84.28 | 5024 | 4175.95 | 0.43% |
| 2024-02-21 | 82.49 | 82.75 | -0.35 | -0.42% | 81.40 | 85.94 | 5732 | 4813.50 | 0.50% |
| 2024-02-20 | 83.53 | 83.10 | -0.42 | -0.50% | 81.40 | 84.77 | 4792 | 3951.57 | 0.41% |
| 2024-02-19 | 85.57 | 83.52 | -0.38 | -0.45% | 81.53 | 86.70 | 6699 | 5620.91 | 0.58% |