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 | 117.17 | 119.22 | 2.05 | 1.75% | 116.52 | 119.79 | 49342 | 58592.24 | 1.23% |
| 2024-05-08 | 118.63 | 117.17 | -1.44 | -1.21% | 116.80 | 119.55 | 41030 | 48420.88 | 1.02% |
| 2024-05-07 | 118.60 | 118.61 | 0.36 | 0.30% | 117.60 | 119.30 | 46706 | 55258.96 | 1.16% |
| 2024-05-06 | 115.00 | 118.25 | 5.19 | 4.59% | 114.50 | 118.65 | 85232 | 99901.65 | 2.12% |
| 2024-04-30 | 114.37 | 113.06 | -1.37 | -1.20% | 112.73 | 114.37 | 45976 | 52114.15 | 1.14% |
| 2024-04-29 | 111.43 | 114.43 | 3.01 | 2.70% | 110.81 | 115.90 | 65152 | 74188.65 | 1.62% |
| 2024-04-26 | 109.08 | 111.42 | 2.03 | 1.86% | 109.03 | 111.93 | 60047 | 66355.45 | 1.49% |
| 2024-04-25 | 109.03 | 109.39 | -0.21 | -0.19% | 109.03 | 111.20 | 38767 | 42614.54 | 0.96% |
| 2024-04-24 | 110.50 | 109.60 | -1.30 | -1.17% | 109.01 | 110.78 | 40336 | 44181.97 | 1.00% |
| 2024-04-23 | 110.00 | 110.90 | 0.50 | 0.45% | 108.89 | 111.52 | 49115 | 54133.92 | 1.22% |
| 2024-04-22 | 114.00 | 110.40 | -7.48 | -6.35% | 108.85 | 114.71 | 106343 | 117839.90 | 2.65% |
| 2024-04-19 | 115.30 | 117.88 | 1.93 | 1.66% | 114.09 | 118.39 | 52384 | 60794.28 | 1.30% |
| 2024-04-18 | 117.80 | 115.95 | -0.76 | -0.65% | 115.26 | 117.80 | 51445 | 59853.93 | 1.28% |
| 2024-04-17 | 120.21 | 121.18 | 0.30 | 0.25% | 118.50 | 121.45 | 62539 | 75028.73 | 1.56% |
| 2024-04-16 | 120.70 | 120.88 | -0.04 | -0.03% | 120.02 | 123.38 | 57689 | 70220.01 | 1.44% |
| 2024-04-15 | 118.13 | 120.92 | 2.91 | 2.47% | 118.13 | 121.50 | 47464 | 57086.62 | 1.18% |
| 2024-04-12 | 118.49 | 118.01 | 0.31 | 0.26% | 118.01 | 121.76 | 35283 | 42089.21 | 0.88% |
| 2024-04-11 | 117.40 | 117.70 | -0.38 | -0.32% | 117.16 | 118.82 | 26776 | 31622.59 | 0.67% |
| 2024-04-10 | 121.13 | 118.08 | -3.04 | -2.51% | 117.18 | 121.14 | 35541 | 42152.16 | 0.88% |
| 2024-04-09 | 119.35 | 121.12 | 1.73 | 1.45% | 118.30 | 121.20 | 27009 | 32417.57 | 0.67% |
| 2024-04-08 | 122.60 | 119.39 | -3.51 | -2.86% | 119.38 | 122.98 | 36626 | 44073.57 | 0.91% |
| 2024-04-03 | 123.00 | 122.90 | -0.30 | -0.24% | 122.35 | 124.15 | 24096 | 29684.95 | 0.60% |
| 2024-04-02 | 123.93 | 123.20 | -0.56 | -0.45% | 121.80 | 123.93 | 29955 | 36812.70 | 0.75% |
| 2024-04-01 | 120.43 | 123.76 | 3.57 | 2.97% | 120.22 | 124.40 | 44280 | 54321.34 | 1.10% |
| 2024-03-29 | 121.20 | 120.19 | -1.20 | -0.99% | 119.10 | 121.44 | 33263 | 39892.53 | 0.83% |
| 2024-03-28 | 120.20 | 121.39 | 0.72 | 0.60% | 119.94 | 122.57 | 32120 | 39014.52 | 0.80% |
| 2024-03-27 | 122.02 | 120.67 | -1.83 | -1.49% | 120.64 | 122.34 | 30706 | 37300.03 | 0.76% |
| 2024-03-26 | 123.18 | 122.50 | -0.68 | -0.55% | 120.77 | 123.80 | 44957 | 54752.75 | 1.12% |
| 2024-03-25 | 125.49 | 123.18 | -2.77 | -2.20% | 123.08 | 126.65 | 47145 | 59006.61 | 1.17% |
| 2024-03-22 | 127.58 | 125.95 | -2.17 | -1.69% | 125.66 | 127.86 | 43993 | 55634.72 | 1.09% |
| 2024-03-21 | 128.39 | 128.12 | -0.97 | -0.75% | 127.12 | 130.26 | 61956 | 79556.59 | 1.54% |
| 2024-03-20 | 132.60 | 129.09 | -3.41 | -2.57% | 127.80 | 132.95 | 107692 | 139465.50 | 2.68% |
| 2024-03-19 | 130.50 | 132.50 | 1.94 | 1.49% | 129.70 | 132.86 | 62091 | 81843.34 | 1.54% |
| 2024-03-18 | 128.50 | 130.56 | 2.25 | 1.75% | 127.51 | 130.56 | 46687 | 60311.44 | 1.16% |
| 2024-03-15 | 127.83 | 128.31 | 0.30 | 0.23% | 126.81 | 130.29 | 43828 | 56155.58 | 1.09% |
| 2024-03-14 | 130.99 | 128.01 | -0.28 | -0.22% | 126.68 | 131.55 | 57879 | 74788.12 | 1.44% |
| 2024-03-13 | 130.00 | 128.29 | -2.22 | -1.70% | 127.66 | 130.35 | 43387 | 55788.44 | 1.08% |
| 2024-03-12 | 128.40 | 130.51 | 2.62 | 2.05% | 128.06 | 130.51 | 53185 | 68930.27 | 1.32% |
| 2024-03-11 | 125.65 | 127.89 | 2.29 | 1.82% | 125.10 | 127.98 | 37680 | 47734.30 | 0.94% |
| 2024-03-08 | 125.25 | 125.60 | 0.51 | 0.41% | 125.00 | 127.35 | 27646 | 34768.09 | 0.69% |
| 2024-03-07 | 128.01 | 125.09 | -4.05 | -3.14% | 125.09 | 128.90 | 49052 | 62237.97 | 1.22% |
| 2024-03-06 | 129.99 | 129.14 | -1.45 | -1.11% | 128.61 | 130.98 | 35815 | 46408.73 | 0.89% |
| 2024-03-05 | 129.50 | 130.59 | 0.06 | 0.05% | 129.00 | 132.32 | 46291 | 60519.92 | 1.15% |
| 2024-03-04 | 129.10 | 130.53 | 1.43 | 1.11% | 128.50 | 132.88 | 46722 | 60907.94 | 1.16% |
| 2024-03-01 | 128.08 | 129.10 | 0.60 | 0.47% | 127.52 | 130.00 | 32585 | 41971.55 | 0.81% |
| 2024-02-29 | 124.90 | 128.50 | 2.65 | 2.11% | 124.52 | 128.68 | 43566 | 55582.39 | 1.08% |
| 2024-02-28 | 126.73 | 125.85 | -0.50 | -0.40% | 125.85 | 132.32 | 67544 | 87244.67 | 1.68% |
| 2024-02-27 | 125.00 | 126.35 | 1.15 | 0.92% | 124.45 | 126.35 | 36135 | 45394.18 | 0.90% |
| 2024-02-26 | 124.95 | 125.20 | 0.28 | 0.22% | 123.82 | 126.90 | 39942 | 50032.80 | 0.99% |
| 2024-02-23 | 125.49 | 124.92 | -0.56 | -0.45% | 123.81 | 125.75 | 31220 | 38921.18 | 0.78% |
| 2024-02-22 | 123.41 | 125.48 | 1.60 | 1.29% | 123.30 | 125.59 | 37276 | 46452.85 | 0.93% |
| 2024-02-21 | 122.11 | 123.88 | 0.88 | 0.72% | 121.70 | 125.66 | 56830 | 70647.86 | 1.41% |
| 2024-02-20 | 121.00 | 123.00 | 1.23 | 1.01% | 120.24 | 124.00 | 46357 | 56890.69 | 1.15% |
| 2024-02-19 | 121.70 | 121.77 | 1.64 | 1.37% | 119.30 | 122.68 | 49396 | 59878.98 | 1.23% |
| 2024-02-08 | 120.58 | 120.13 | 0.63 | 0.53% | 118.57 | 120.97 | 58564 | 70122.07 | 1.46% |
| 2024-02-07 | 119.49 | 119.50 | 0.51 | 0.43% | 117.81 | 121.35 | 70758 | 84701.02 | 1.76% |
| 2024-02-06 | 109.88 | 118.99 | 8.29 | 7.49% | 109.21 | 119.00 | 76558 | 88475.82 | 1.90% |
| 2024-02-05 | 110.00 | 110.70 | -0.60 | -0.54% | 106.33 | 112.57 | 72977 | 80153.72 | 1.82% |
| 2024-02-02 | 114.64 | 111.30 | -3.34 | -2.91% | 108.94 | 115.96 | 59488 | 66580.55 | 1.48% |
| 2024-02-01 | 113.45 | 114.64 | 0.39 | 0.34% | 112.87 | 116.84 | 40526 | 46627.32 | 1.01% |
| 2024-01-31 | 116.81 | 114.25 | -3.19 | -2.72% | 114.07 | 117.77 | 48370 | 55739.23 | 1.20% |
| 2024-01-30 | 120.41 | 117.44 | -4.30 | -3.53% | 117.44 | 120.68 | 40706 | 48394.91 | 1.01% |