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 | 84.20 | 85.01 | 0.74 | 0.88% | 83.96 | 86.17 | 50828 | 43251.68 | 1.55% |
| 2024-05-08 | 85.37 | 84.27 | -1.33 | -1.55% | 83.33 | 85.88 | 48852 | 41168.82 | 1.49% |
| 2024-05-07 | 85.26 | 85.60 | 0.64 | 0.75% | 84.32 | 86.30 | 49644 | 42399.62 | 1.51% |
| 2024-05-06 | 84.89 | 84.96 | 2.31 | 2.79% | 83.51 | 86.30 | 62008 | 52837.60 | 1.89% |
| 2024-04-30 | 84.00 | 82.65 | -1.53 | -1.82% | 82.50 | 84.57 | 40227 | 33487.36 | 1.22% |
| 2024-04-29 | 81.48 | 84.18 | 3.19 | 3.94% | 81.40 | 84.83 | 69860 | 58467.28 | 2.13% |
| 2024-04-26 | 76.75 | 80.99 | 4.13 | 5.37% | 76.61 | 81.49 | 80414 | 64316.79 | 2.45% |
| 2024-04-25 | 76.68 | 76.86 | -0.46 | -0.59% | 76.23 | 77.99 | 44611 | 34405.77 | 1.36% |
| 2024-04-24 | 76.76 | 77.32 | 0.14 | 0.18% | 74.91 | 77.59 | 51088 | 39050.27 | 1.55% |
| 2024-04-23 | 76.71 | 77.18 | 0.41 | 0.53% | 76.01 | 78.35 | 47311 | 36465.38 | 1.44% |
| 2024-04-22 | 76.60 | 76.77 | 0.17 | 0.22% | 75.94 | 79.17 | 41471 | 32019.54 | 1.26% |
| 2024-04-19 | 78.00 | 76.60 | -1.81 | -2.31% | 75.88 | 78.00 | 48547 | 37264.47 | 1.48% |
| 2024-04-18 | 77.70 | 78.41 | 0.09 | 0.11% | 76.70 | 79.52 | 58747 | 46061.92 | 1.79% |
| 2024-04-17 | 76.01 | 78.32 | 2.34 | 3.08% | 75.80 | 78.74 | 70632 | 54621.32 | 2.15% |
| 2024-04-16 | 77.60 | 75.98 | -1.62 | -2.09% | 75.87 | 78.13 | 45014 | 34541.93 | 1.37% |
| 2024-04-15 | 76.89 | 77.60 | 0.40 | 0.52% | 75.70 | 78.16 | 50932 | 39232.44 | 1.55% |
| 2024-04-12 | 79.18 | 77.20 | -2.24 | -2.82% | 76.67 | 80.26 | 62716 | 48803.88 | 1.91% |
| 2024-04-11 | 80.06 | 79.44 | -1.76 | -2.17% | 78.56 | 80.91 | 60339 | 47923.54 | 1.84% |
| 2024-04-10 | 82.09 | 81.20 | -1.73 | -2.09% | 80.00 | 84.47 | 66650 | 54565.04 | 2.03% |
| 2024-04-09 | 80.59 | 82.93 | 2.07 | 2.56% | 77.50 | 82.94 | 104006 | 83351.98 | 3.17% |
| 2024-04-08 | 83.00 | 80.86 | -4.23 | -4.97% | 80.80 | 83.56 | 89772 | 73414.09 | 2.73% |
| 2024-04-03 | 84.49 | 85.09 | -0.11 | -0.13% | 84.14 | 85.98 | 45413 | 38645.70 | 1.38% |
| 2024-04-02 | 86.80 | 85.20 | -1.80 | -2.07% | 83.77 | 86.80 | 65807 | 55796.54 | 2.00% |
| 2024-04-01 | 85.80 | 87.00 | 0.96 | 1.12% | 85.22 | 87.07 | 53508 | 46175.34 | 1.63% |
| 2024-03-29 | 86.43 | 86.04 | -3.26 | -3.65% | 83.50 | 88.00 | 76063 | 64894.29 | 2.32% |
| 2024-03-28 | 89.35 | 89.30 | -0.11 | -0.12% | 88.43 | 90.93 | 30705 | 27575.36 | 0.94% |
| 2024-03-27 | 91.27 | 89.41 | -2.22 | -2.42% | 89.41 | 92.50 | 30295 | 27544.43 | 0.92% |
| 2024-03-26 | 93.00 | 91.63 | -1.68 | -1.80% | 90.70 | 93.20 | 34349 | 31463.88 | 1.05% |
| 2024-03-25 | 95.05 | 93.31 | -0.29 | -0.31% | 93.16 | 96.33 | 31228 | 29668.11 | 0.95% |
| 2024-03-22 | 95.74 | 93.60 | -2.64 | -2.74% | 93.60 | 96.29 | 35298 | 33298.08 | 1.08% |
| 2024-03-21 | 98.00 | 96.24 | -1.56 | -1.60% | 95.96 | 98.34 | 39021 | 37784.92 | 1.19% |
| 2024-03-20 | 97.58 | 97.80 | -0.06 | -0.06% | 97.03 | 99.48 | 35679 | 34985.51 | 1.09% |
| 2024-03-19 | 99.70 | 97.86 | -3.23 | -3.20% | 97.81 | 100.37 | 51618 | 50972.95 | 1.57% |
| 2024-03-18 | 100.03 | 101.09 | 1.09 | 1.09% | 96.81 | 101.09 | 69000 | 68255.91 | 2.10% |
| 2024-03-15 | 101.00 | 100.00 | -1.22 | -1.21% | 98.63 | 104.20 | 57111 | 57563.94 | 1.74% |
| 2024-03-14 | 106.90 | 101.22 | -1.48 | -1.44% | 99.72 | 108.24 | 95151 | 98811.88 | 2.90% |
| 2024-03-13 | 104.00 | 102.70 | -2.01 | -1.92% | 102.23 | 104.38 | 32525 | 33531.80 | 0.99% |
| 2024-03-12 | 102.55 | 104.71 | 2.34 | 2.29% | 102.55 | 105.46 | 48785 | 50948.39 | 1.49% |
| 2024-03-11 | 98.92 | 102.37 | 4.08 | 4.15% | 97.67 | 102.37 | 49440 | 49575.76 | 1.51% |
| 2024-03-08 | 96.80 | 98.29 | 1.78 | 1.84% | 96.80 | 99.19 | 41301 | 40481.65 | 1.26% |
| 2024-03-07 | 98.00 | 96.51 | -7.49 | -7.20% | 95.23 | 100.97 | 96712 | 94418.52 | 2.95% |
| 2024-03-06 | 103.02 | 104.00 | -0.04 | -0.04% | 102.50 | 105.39 | 33989 | 35365.40 | 1.04% |
| 2024-03-05 | 107.00 | 104.04 | -4.38 | -4.04% | 103.28 | 107.00 | 61225 | 63873.38 | 1.87% |
| 2024-03-04 | 102.00 | 108.42 | 6.18 | 6.04% | 101.90 | 110.22 | 81911 | 87586.66 | 2.50% |
| 2024-03-01 | 102.00 | 102.24 | 0.64 | 0.63% | 100.62 | 102.60 | 35893 | 36546.86 | 1.09% |
| 2024-02-29 | 98.06 | 101.60 | 2.05 | 2.06% | 98.01 | 102.00 | 44645 | 44821.70 | 1.36% |
| 2024-02-28 | 101.11 | 99.55 | -0.82 | -0.82% | 99.37 | 106.55 | 75062 | 77121.41 | 2.29% |
| 2024-02-27 | 99.51 | 100.37 | -0.01 | -0.01% | 97.66 | 100.44 | 44816 | 44459.68 | 1.37% |
| 2024-02-26 | 96.73 | 100.38 | 3.65 | 3.77% | 96.50 | 102.17 | 59840 | 59490.03 | 1.82% |
| 2024-02-23 | 97.05 | 96.73 | -0.32 | -0.33% | 95.13 | 97.29 | 34879 | 33548.15 | 1.06% |
| 2024-02-22 | 95.50 | 97.05 | 0.53 | 0.55% | 95.21 | 97.97 | 35978 | 34865.73 | 1.10% |
| 2024-02-21 | 93.80 | 96.52 | 1.30 | 1.37% | 93.27 | 99.00 | 57752 | 56072.85 | 1.76% |
| 2024-02-20 | 92.00 | 95.22 | 2.31 | 2.49% | 91.34 | 97.06 | 62759 | 59632.38 | 1.91% |
| 2024-02-19 | 91.55 | 92.91 | 1.31 | 1.43% | 89.00 | 93.35 | 65191 | 59526.35 | 1.99% |
| 2024-02-08 | 91.00 | 91.60 | -0.09 | -0.10% | 89.00 | 92.38 | 66891 | 60866.76 | 2.04% |
| 2024-02-07 | 90.81 | 91.69 | 2.12 | 2.37% | 89.90 | 93.17 | 90529 | 83001.14 | 2.76% |
| 2024-02-06 | 82.40 | 89.57 | 5.52 | 6.57% | 82.00 | 89.84 | 74156 | 64402.68 | 2.26% |
| 2024-02-05 | 84.98 | 84.05 | -1.67 | -1.95% | 80.71 | 87.00 | 72640 | 61371.58 | 2.21% |
| 2024-02-02 | 90.80 | 85.72 | -5.00 | -5.51% | 82.90 | 91.97 | 72511 | 63494.84 | 2.21% |
| 2024-02-01 | 88.00 | 90.72 | 5.20 | 6.08% | 87.39 | 93.61 | 81119 | 73425.52 | 2.47% |
| 2024-01-31 | 87.90 | 85.52 | -3.48 | -3.91% | 85.51 | 88.48 | 42786 | 37139.38 | 1.30% |