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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 78.06 | 79.91 | 1.21 | 1.54% | 77.35 | 80.50 | 22685 | 17930.07 | 0.72% |
| 2024-05-10 | 78.30 | 78.70 | 0.85 | 1.09% | 77.01 | 79.80 | 21273 | 16643.22 | 0.67% |
| 2024-05-09 | 76.93 | 77.85 | 0.82 | 1.06% | 76.20 | 78.00 | 15547 | 11995.92 | 0.49% |
| 2024-05-08 | 75.47 | 77.03 | 1.37 | 1.81% | 75.00 | 77.16 | 23403 | 17900.52 | 0.74% |
| 2024-05-07 | 75.27 | 75.66 | -0.15 | -0.20% | 74.52 | 76.30 | 19989 | 15132.70 | 0.63% |
| 2024-05-06 | 77.30 | 75.81 | -1.42 | -1.84% | 73.75 | 77.30 | 37299 | 28134.40 | 1.18% |
| 2024-04-30 | 77.10 | 77.23 | -0.23 | -0.30% | 76.50 | 78.64 | 17844 | 13852.80 | 0.56% |
| 2024-04-29 | 76.89 | 77.46 | 0.57 | 0.74% | 75.60 | 77.72 | 21983 | 16938.11 | 0.69% |
| 2024-04-26 | 77.87 | 76.89 | -1.00 | -1.28% | 76.13 | 79.23 | 27209 | 20967.13 | 0.86% |
| 2024-04-25 | 78.77 | 77.89 | -0.76 | -0.97% | 77.56 | 79.28 | 11643 | 9118.75 | 0.37% |
| 2024-04-24 | 79.02 | 78.65 | -0.99 | -1.24% | 77.79 | 79.49 | 16753 | 13171.23 | 0.53% |
| 2024-04-23 | 78.11 | 79.64 | -0.76 | -0.95% | 77.00 | 80.30 | 21762 | 17143.07 | 0.69% |
| 2024-04-22 | 83.55 | 80.40 | -3.15 | -3.77% | 80.10 | 83.99 | 17709 | 14428.49 | 0.56% |
| 2024-04-19 | 81.97 | 83.55 | 1.47 | 1.79% | 81.61 | 86.00 | 18934 | 15918.20 | 0.60% |
| 2024-04-18 | 80.30 | 82.08 | 1.28 | 1.58% | 79.80 | 82.68 | 16853 | 13738.23 | 0.53% |
| 2024-04-17 | 82.45 | 80.80 | -1.25 | -1.52% | 78.45 | 82.80 | 27148 | 21810.51 | 0.86% |
| 2024-04-16 | 83.80 | 82.05 | -1.55 | -1.85% | 82.03 | 84.60 | 20044 | 16661.44 | 0.63% |
| 2024-04-15 | 81.62 | 83.60 | -0.28 | -0.33% | 78.00 | 84.32 | 18545 | 15345.48 | 0.58% |
| 2024-04-12 | 83.79 | 83.88 | 1.32 | 1.60% | 82.28 | 84.77 | 24974 | 20932.62 | 0.79% |
| 2024-04-11 | 82.50 | 82.56 | -0.82 | -0.98% | 82.10 | 85.58 | 18929 | 15790.92 | 0.60% |
| 2024-04-10 | 82.50 | 83.38 | 0.53 | 0.64% | 82.50 | 84.80 | 18641 | 15584.20 | 0.59% |
| 2024-04-09 | 83.73 | 82.85 | -0.91 | -1.09% | 81.94 | 84.48 | 17948 | 14860.08 | 0.57% |
| 2024-04-08 | 86.19 | 83.76 | -2.43 | -2.82% | 82.00 | 89.49 | 44516 | 38090.67 | 1.40% |
| 2024-04-03 | 84.15 | 86.19 | 3.45 | 4.17% | 83.39 | 87.77 | 32167 | 27545.55 | 1.01% |
| 2024-04-02 | 83.26 | 82.74 | -1.22 | -1.45% | 82.03 | 84.10 | 17172 | 14223.38 | 0.54% |
| 2024-04-01 | 85.15 | 83.96 | -1.56 | -1.82% | 81.25 | 85.79 | 31650 | 26284.73 | 1.00% |
| 2024-03-29 | 78.70 | 85.52 | 7.74 | 9.95% | 78.50 | 85.56 | 37341 | 31288.19 | 1.18% |
| 2024-03-28 | 77.03 | 77.78 | 0.17 | 0.22% | 76.28 | 78.80 | 10691 | 8325.79 | 0.34% |
| 2024-03-27 | 76.38 | 77.61 | 1.56 | 2.05% | 75.50 | 78.80 | 23778 | 18456.16 | 0.75% |
| 2024-03-26 | 74.88 | 76.05 | 1.37 | 1.83% | 73.91 | 77.01 | 19085 | 14503.29 | 0.60% |
| 2024-03-25 | 73.50 | 74.68 | 0.73 | 0.99% | 73.40 | 75.69 | 13950 | 10461.92 | 0.44% |
| 2024-03-22 | 73.61 | 73.95 | -0.37 | -0.50% | 72.38 | 75.00 | 13341 | 9807.03 | 0.42% |
| 2024-03-21 | 74.00 | 74.32 | 1.27 | 1.74% | 74.00 | 76.32 | 21656 | 16299.10 | 0.68% |
| 2024-03-20 | 73.97 | 73.05 | -0.92 | -1.24% | 72.70 | 74.39 | 11547 | 8473.14 | 0.36% |
| 2024-03-19 | 75.58 | 73.97 | -1.85 | -2.44% | 73.80 | 75.76 | 11133 | 8302.53 | 0.35% |
| 2024-03-18 | 77.19 | 75.82 | -1.48 | -1.91% | 75.00 | 77.80 | 24679 | 18745.01 | 0.78% |
| 2024-03-15 | 75.53 | 77.30 | 1.55 | 2.05% | 75.18 | 77.30 | 12969 | 9893.39 | 0.41% |
| 2024-03-14 | 75.40 | 75.75 | 1.08 | 1.45% | 74.80 | 76.52 | 14538 | 11021.08 | 0.46% |
| 2024-03-13 | 75.01 | 74.67 | -0.48 | -0.64% | 74.12 | 75.65 | 14403 | 10763.32 | 0.45% |
| 2024-03-12 | 75.28 | 75.15 | -1.10 | -1.44% | 74.06 | 76.14 | 16462 | 12355.95 | 0.52% |
| 2024-03-11 | 77.11 | 76.25 | -0.94 | -1.22% | 75.19 | 77.63 | 16868 | 12794.74 | 0.53% |
| 2024-03-08 | 77.51 | 77.19 | -0.31 | -0.40% | 75.75 | 78.86 | 21513 | 16564.65 | 0.68% |
| 2024-03-07 | 74.00 | 77.50 | 3.50 | 4.73% | 74.00 | 78.87 | 28462 | 21936.16 | 0.90% |
| 2024-03-06 | 71.54 | 74.00 | 2.47 | 3.45% | 71.54 | 77.00 | 31353 | 23207.88 | 0.99% |
| 2024-03-05 | 73.00 | 71.53 | -2.01 | -2.73% | 69.91 | 73.31 | 42176 | 30051.78 | 1.33% |
| 2024-03-04 | 69.00 | 73.54 | 4.85 | 7.06% | 69.00 | 73.77 | 25680 | 18319.12 | 0.81% |
| 2024-03-01 | 68.83 | 68.69 | -0.21 | -0.30% | 68.06 | 69.50 | 14291 | 9803.95 | 0.45% |
| 2024-02-29 | 68.15 | 68.90 | 0.27 | 0.39% | 67.77 | 68.90 | 12436 | 8514.99 | 0.39% |
| 2024-02-28 | 68.81 | 68.63 | -0.19 | -0.28% | 68.40 | 69.39 | 16328 | 11249.68 | 0.51% |
| 2024-02-27 | 68.67 | 68.82 | 0.02 | 0.03% | 68.10 | 69.00 | 10667 | 7305.36 | 0.34% |
| 2024-02-26 | 68.37 | 68.80 | 0.38 | 0.56% | 67.97 | 69.54 | 13796 | 9480.10 | 0.44% |
| 2024-02-23 | 68.90 | 68.42 | -0.48 | -0.70% | 67.56 | 68.90 | 12216 | 8305.64 | 0.39% |
| 2024-02-22 | 69.70 | 68.90 | -0.71 | -1.02% | 68.35 | 70.08 | 10116 | 6950.52 | 0.32% |
| 2024-02-21 | 69.00 | 69.61 | 0.60 | 0.87% | 68.60 | 71.46 | 12931 | 9077.33 | 0.41% |
| 2024-02-20 | 69.30 | 69.01 | -0.34 | -0.49% | 67.75 | 69.35 | 12962 | 8878.93 | 0.41% |
| 2024-02-19 | 68.95 | 69.35 | 0.57 | 0.83% | 67.58 | 70.00 | 23317 | 15997.36 | 0.74% |
| 2024-02-08 | 69.29 | 68.78 | -0.21 | -0.30% | 68.52 | 74.41 | 31701 | 22744.02 | 1.00% |
| 2024-02-07 | 66.90 | 68.99 | 2.09 | 3.12% | 66.50 | 69.60 | 24645 | 16881.78 | 0.78% |
| 2024-02-06 | 63.20 | 66.90 | 2.76 | 4.30% | 62.12 | 69.35 | 37428 | 24979.06 | 1.18% |
| 2024-02-05 | 63.16 | 64.14 | 0.41 | 0.64% | 61.21 | 65.50 | 23219 | 14786.71 | 0.73% |