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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 104.00 | 100.15 | -4.86 | -4.63% | 99.35 | 104.99 | 29912 | 30367.25 | 1.56% |
| 2024-05-09 | 101.07 | 105.01 | 5.51 | 5.54% | 101.03 | 107.62 | 40566 | 42501.89 | 2.11% |
| 2024-05-08 | 101.32 | 99.50 | -1.81 | -1.79% | 99.20 | 101.89 | 15042 | 15013.44 | 0.78% |
| 2024-05-07 | 102.00 | 101.31 | -0.94 | -0.92% | 100.50 | 102.25 | 17415 | 17624.05 | 0.91% |
| 2024-05-06 | 97.50 | 102.25 | 6.93 | 7.27% | 97.50 | 104.80 | 41016 | 42034.22 | 2.13% |
| 2024-04-30 | 96.81 | 95.32 | -1.49 | -1.54% | 95.08 | 97.34 | 18514 | 17750.72 | 0.96% |
| 2024-04-29 | 91.95 | 96.81 | 6.76 | 7.51% | 91.85 | 98.86 | 48332 | 46482.52 | 2.51% |
| 2024-04-26 | 87.35 | 90.05 | 1.89 | 2.14% | 87.35 | 90.59 | 27426 | 24519.58 | 1.43% |
| 2024-04-25 | 85.98 | 88.16 | 2.74 | 3.21% | 84.00 | 89.50 | 27794 | 24471.06 | 1.45% |
| 2024-04-24 | 85.72 | 85.42 | -0.14 | -0.16% | 83.55 | 86.53 | 18493 | 15694.84 | 0.96% |
| 2024-04-23 | 84.99 | 85.56 | 2.96 | 3.58% | 84.60 | 88.00 | 38705 | 33329.95 | 2.01% |
| 2024-04-22 | 83.19 | 82.60 | -1.15 | -1.37% | 81.90 | 85.00 | 16582 | 13733.64 | 0.86% |
| 2024-04-19 | 84.77 | 83.75 | -1.79 | -2.09% | 82.88 | 84.90 | 27751 | 23205.88 | 1.44% |
| 2024-04-18 | 86.11 | 85.54 | -1.71 | -1.96% | 83.03 | 89.25 | 31222 | 26928.91 | 1.62% |
| 2024-04-17 | 88.10 | 87.25 | -0.60 | -0.68% | 84.70 | 89.00 | 33614 | 29102.11 | 1.75% |
| 2024-04-16 | 91.99 | 87.85 | -4.15 | -4.51% | 87.50 | 92.00 | 31910 | 28417.31 | 1.66% |
| 2024-04-15 | 88.08 | 92.00 | 4.28 | 4.88% | 88.08 | 93.49 | 40331 | 36975.07 | 2.10% |
| 2024-04-12 | 89.70 | 87.72 | -2.41 | -2.67% | 87.36 | 90.68 | 19132 | 16949.27 | 1.00% |
| 2024-04-11 | 91.31 | 90.13 | -1.82 | -1.98% | 89.60 | 91.60 | 19331 | 17473.39 | 1.01% |
| 2024-04-10 | 92.48 | 91.95 | -1.01 | -1.09% | 90.64 | 93.98 | 30548 | 28146.01 | 1.59% |
| 2024-04-09 | 88.30 | 92.96 | 4.46 | 5.04% | 87.07 | 93.64 | 33811 | 30862.65 | 1.76% |
| 2024-04-08 | 90.00 | 88.50 | -2.99 | -3.27% | 88.15 | 93.00 | 31999 | 28766.57 | 1.66% |
| 2024-04-03 | 92.55 | 91.49 | -1.48 | -1.59% | 90.55 | 95.07 | 31464 | 29023.21 | 1.64% |
| 2024-04-02 | 91.00 | 92.97 | 2.75 | 3.05% | 88.55 | 95.33 | 54734 | 50125.65 | 2.85% |
| 2024-04-01 | 81.99 | 90.22 | 8.20 | 10.00% | 81.60 | 90.22 | 44258 | 38543.51 | 2.31% |
| 2024-03-29 | 81.00 | 82.02 | 0.72 | 0.89% | 80.28 | 84.42 | 25962 | 21439.65 | 1.35% |
| 2024-03-28 | 80.83 | 81.30 | 0.28 | 0.35% | 80.20 | 82.30 | 20007 | 16275.21 | 1.04% |
| 2024-03-27 | 83.61 | 81.02 | -2.68 | -3.20% | 81.02 | 84.88 | 29309 | 24092.03 | 1.53% |
| 2024-03-26 | 79.99 | 83.70 | 4.01 | 5.03% | 79.71 | 85.18 | 52064 | 43004.95 | 2.71% |
| 2024-03-25 | 80.90 | 79.69 | -2.32 | -2.83% | 79.50 | 82.19 | 25379 | 20425.23 | 1.32% |
| 2024-03-22 | 84.73 | 82.01 | -3.03 | -3.56% | 81.40 | 85.17 | 21404 | 17661.34 | 1.11% |
| 2024-03-21 | 85.22 | 85.04 | -0.58 | -0.68% | 84.01 | 86.18 | 21055 | 17903.38 | 1.10% |
| 2024-03-20 | 85.00 | 85.62 | 0.24 | 0.28% | 84.53 | 87.00 | 17465 | 14949.44 | 0.91% |
| 2024-03-19 | 87.24 | 85.38 | -1.82 | -2.09% | 84.58 | 87.69 | 44579 | 38260.68 | 2.32% |
| 2024-03-18 | 81.80 | 87.20 | 6.30 | 7.79% | 81.80 | 88.47 | 68095 | 57973.80 | 3.55% |
| 2024-03-15 | 82.98 | 80.90 | -2.08 | -2.51% | 78.91 | 83.15 | 37869 | 30502.31 | 1.97% |
| 2024-03-14 | 83.20 | 82.98 | -0.32 | -0.38% | 82.08 | 84.90 | 43509 | 36319.04 | 2.27% |
| 2024-03-13 | 82.10 | 83.30 | 0.31 | 0.37% | 81.98 | 85.49 | 55896 | 46860.19 | 2.91% |
| 2024-03-12 | 83.63 | 82.99 | 4.91 | 6.29% | 81.09 | 84.99 | 104606 | 86737.41 | 5.45% |
| 2024-03-11 | 72.55 | 78.08 | 7.10 | 10.00% | 72.55 | 78.08 | 34775 | 26750.56 | 1.81% |
| 2024-03-08 | 69.37 | 70.98 | 1.08 | 1.55% | 69.37 | 71.25 | 24395 | 17200.39 | 1.27% |
| 2024-03-07 | 72.20 | 69.90 | -2.85 | -3.92% | 69.90 | 72.66 | 23236 | 16494.29 | 1.21% |
| 2024-03-06 | 72.00 | 72.75 | -0.16 | -0.22% | 71.44 | 74.10 | 34824 | 25326.22 | 1.81% |
| 2024-03-05 | 73.17 | 72.91 | -0.97 | -1.31% | 71.19 | 73.82 | 31581 | 22872.54 | 1.65% |
| 2024-03-04 | 73.30 | 73.88 | 0.58 | 0.79% | 72.60 | 75.18 | 32278 | 23746.00 | 1.68% |
| 2024-03-01 | 73.77 | 73.30 | 0.38 | 0.52% | 72.69 | 75.10 | 45390 | 33513.05 | 2.36% |
| 2024-02-29 | 67.60 | 72.92 | 4.54 | 6.64% | 67.38 | 72.93 | 49322 | 34960.73 | 2.57% |
| 2024-02-28 | 70.50 | 68.38 | -1.85 | -2.63% | 68.38 | 72.99 | 55298 | 39234.86 | 2.88% |
| 2024-02-27 | 68.00 | 70.23 | 1.67 | 2.44% | 67.62 | 70.30 | 32312 | 22270.96 | 1.68% |
| 2024-02-26 | 67.60 | 68.56 | 0.61 | 0.90% | 66.90 | 69.58 | 42458 | 28939.52 | 2.21% |
| 2024-02-23 | 66.61 | 67.95 | 1.34 | 2.01% | 65.90 | 68.50 | 41169 | 27676.52 | 2.14% |
| 2024-02-22 | 65.79 | 66.61 | 0.80 | 1.22% | 65.00 | 67.11 | 33410 | 22163.30 | 1.74% |
| 2024-02-21 | 64.19 | 65.81 | 0.31 | 0.47% | 63.50 | 68.18 | 57905 | 38231.29 | 3.02% |
| 2024-02-20 | 64.10 | 65.50 | 0.66 | 1.02% | 62.30 | 65.68 | 70081 | 44696.67 | 3.65% |
| 2024-02-19 | 69.40 | 64.84 | -5.09 | -7.28% | 63.23 | 69.40 | 109202 | 71536.66 | 5.69% |
| 2024-02-08 | 68.70 | 69.93 | 1.07 | 1.55% | 68.48 | 73.88 | 49566 | 35461.84 | 3.13% |
| 2024-02-07 | 63.20 | 68.86 | 5.03 | 7.88% | 62.22 | 69.57 | 71606 | 48043.61 | 4.52% |
| 2024-02-06 | 57.16 | 63.83 | 5.80 | 9.99% | 57.10 | 63.83 | 67035 | 42021.99 | 4.23% |
| 2024-02-05 | 60.22 | 58.03 | -3.31 | -5.40% | 56.00 | 61.14 | 38816 | 22874.25 | 2.45% |
| 2024-02-02 | 63.80 | 61.34 | -3.16 | -4.90% | 59.35 | 64.50 | 43920 | 27338.00 | 2.77% |