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 | 90.70 | 88.03 | -2.57 | -2.84% | 86.61 | 90.70 | 62337 | 54844.26 | 1.22% |
| 2024-05-09 | 90.59 | 90.60 | -0.20 | -0.22% | 89.66 | 91.20 | 34601 | 31316.64 | 0.68% |
| 2024-05-08 | 91.85 | 90.80 | -1.46 | -1.58% | 90.30 | 93.75 | 39915 | 36490.58 | 0.78% |
| 2024-05-07 | 92.80 | 92.26 | -0.58 | -0.62% | 91.50 | 95.20 | 47046 | 43761.19 | 0.92% |
| 2024-05-06 | 95.80 | 92.84 | -0.58 | -0.62% | 92.00 | 95.82 | 52811 | 49253.67 | 1.03% |
| 2024-04-30 | 93.05 | 93.42 | -0.17 | -0.18% | 93.02 | 95.20 | 47351 | 44616.77 | 0.93% |
| 2024-04-29 | 92.27 | 93.59 | 1.49 | 1.62% | 91.57 | 94.20 | 54849 | 51122.01 | 1.07% |
| 2024-04-26 | 88.36 | 92.10 | 4.97 | 5.70% | 88.36 | 93.88 | 76837 | 70285.16 | 1.50% |
| 2024-04-25 | 86.80 | 87.13 | -0.05 | -0.06% | 86.11 | 87.78 | 26991 | 23478.14 | 0.53% |
| 2024-04-24 | 83.15 | 87.18 | 4.17 | 5.02% | 83.15 | 88.88 | 65725 | 56647.14 | 1.29% |
| 2024-04-23 | 84.59 | 83.01 | -0.51 | -0.61% | 82.61 | 85.99 | 41025 | 34356.98 | 0.80% |
| 2024-04-22 | 81.40 | 83.52 | -2.08 | -2.43% | 78.68 | 84.70 | 78614 | 64689.65 | 1.54% |
| 2024-04-19 | 89.23 | 85.60 | -3.63 | -4.07% | 84.00 | 89.33 | 85864 | 73694.25 | 1.68% |
| 2024-04-18 | 88.00 | 89.23 | -0.25 | -0.28% | 86.16 | 90.50 | 49759 | 44305.98 | 0.97% |
| 2024-04-17 | 87.00 | 89.48 | 0.52 | 0.58% | 87.00 | 90.62 | 91607 | 81668.41 | 1.79% |
| 2024-04-16 | 93.10 | 88.96 | -9.02 | -9.21% | 88.18 | 94.99 | 155262 | 139945.30 | 3.04% |
| 2024-04-15 | 96.20 | 97.98 | 1.18 | 1.22% | 94.98 | 97.98 | 64485 | 62462.91 | 1.26% |
| 2024-04-12 | 90.60 | 96.80 | 6.80 | 7.56% | 90.50 | 98.80 | 114542 | 110165.20 | 2.24% |
| 2024-04-11 | 89.13 | 90.00 | -1.23 | -1.35% | 89.10 | 92.09 | 53296 | 48253.89 | 1.04% |
| 2024-04-10 | 92.47 | 91.23 | -1.23 | -1.33% | 89.29 | 94.46 | 62752 | 57331.98 | 1.23% |
| 2024-04-09 | 92.80 | 92.46 | -0.34 | -0.37% | 90.99 | 93.00 | 32176 | 29606.09 | 0.63% |
| 2024-04-08 | 93.00 | 92.80 | -0.80 | -0.85% | 91.50 | 94.53 | 42064 | 39007.92 | 0.82% |
| 2024-04-03 | 94.99 | 93.60 | -1.39 | -1.46% | 91.69 | 94.99 | 54880 | 51132.81 | 1.07% |
| 2024-04-02 | 95.00 | 94.99 | -0.91 | -0.95% | 92.86 | 96.79 | 70268 | 66283.17 | 1.38% |
| 2024-04-01 | 89.25 | 95.90 | 6.72 | 7.54% | 87.50 | 97.56 | 106835 | 100113.48 | 2.09% |
| 2024-03-29 | 88.31 | 89.18 | 0.62 | 0.70% | 87.00 | 89.35 | 53973 | 47566.16 | 1.06% |
| 2024-03-28 | 87.20 | 88.56 | 1.23 | 1.41% | 86.45 | 90.10 | 70524 | 62426.64 | 1.38% |
| 2024-03-27 | 87.23 | 87.33 | -0.47 | -0.54% | 85.23 | 89.30 | 64672 | 56388.93 | 1.27% |
| 2024-03-26 | 88.50 | 87.80 | 0.80 | 0.92% | 87.40 | 90.37 | 72570 | 64304.73 | 1.42% |
| 2024-03-25 | 89.89 | 87.00 | -2.90 | -3.23% | 86.87 | 90.60 | 59998 | 53052.33 | 1.17% |
| 2024-03-22 | 89.60 | 89.90 | 0.30 | 0.33% | 88.35 | 90.90 | 64978 | 58129.45 | 1.27% |
| 2024-03-21 | 91.05 | 89.60 | -2.28 | -2.48% | 89.51 | 92.77 | 81773 | 73901.33 | 1.60% |
| 2024-03-20 | 92.51 | 91.88 | 0.13 | 0.14% | 91.10 | 94.18 | 71479 | 65807.40 | 1.40% |
| 2024-03-19 | 91.00 | 91.75 | 0.00 | 0.00% | 90.20 | 93.77 | 91052 | 84348.45 | 1.78% |
| 2024-03-18 | 87.02 | 91.75 | 2.83 | 3.18% | 87.00 | 92.97 | 168742 | 154064.20 | 3.30% |
| 2024-03-15 | 81.81 | 88.92 | 5.34 | 6.39% | 81.45 | 89.52 | 182058 | 155339.92 | 3.56% |
| 2024-03-14 | 83.90 | 83.58 | -1.12 | -1.32% | 82.02 | 84.58 | 101486 | 84364.51 | 1.99% |
| 2024-03-13 | 85.80 | 84.70 | 0.42 | 0.50% | 83.36 | 86.71 | 122590 | 104206.08 | 2.40% |
| 2024-03-12 | 88.58 | 84.28 | -5.12 | -5.73% | 82.50 | 88.58 | 144808 | 122936.30 | 2.84% |
| 2024-03-11 | 88.99 | 89.40 | 0.08 | 0.09% | 85.07 | 89.54 | 145118 | 126044.29 | 2.84% |
| 2024-03-08 | 81.32 | 89.32 | 8.12 | 10.00% | 80.94 | 89.32 | 155096 | 132833.73 | 3.04% |
| 2024-03-07 | 79.00 | 81.20 | 2.32 | 2.94% | 79.00 | 84.74 | 148995 | 122273.24 | 2.92% |
| 2024-03-06 | 74.00 | 78.88 | 4.67 | 6.29% | 73.51 | 79.61 | 143498 | 110021.07 | 2.81% |
| 2024-03-05 | 73.79 | 74.21 | 0.29 | 0.39% | 72.16 | 76.55 | 107850 | 80356.44 | 2.11% |
| 2024-03-04 | 73.28 | 73.92 | 0.20 | 0.27% | 73.28 | 76.49 | 92765 | 69241.86 | 1.82% |
| 2024-03-01 | 69.61 | 73.72 | 3.52 | 5.01% | 69.60 | 74.98 | 124224 | 91219.30 | 2.43% |
| 2024-02-29 | 65.20 | 70.20 | 4.20 | 6.36% | 65.16 | 70.40 | 121247 | 83594.14 | 2.37% |
| 2024-02-28 | 69.96 | 66.00 | -3.96 | -5.66% | 65.65 | 71.39 | 157298 | 108624.23 | 3.08% |
| 2024-02-27 | 62.80 | 69.96 | 6.36 | 10.00% | 62.70 | 69.96 | 137603 | 92957.05 | 2.69% |
| 2024-02-26 | 64.70 | 63.60 | -1.58 | -2.42% | 62.26 | 64.70 | 91077 | 57733.16 | 1.78% |
| 2024-02-23 | 65.50 | 65.18 | 2.61 | 4.17% | 64.02 | 66.66 | 127060 | 82898.70 | 2.49% |
| 2024-02-22 | 58.03 | 62.57 | 5.69 | 10.00% | 58.03 | 62.57 | 79383 | 48520.01 | 1.55% |
| 2024-02-21 | 56.75 | 56.88 | -0.50 | -0.87% | 56.27 | 58.03 | 37532 | 21458.97 | 0.73% |
| 2024-02-20 | 56.00 | 57.38 | 0.52 | 0.91% | 55.16 | 57.70 | 37132 | 20919.13 | 0.73% |
| 2024-02-19 | 56.40 | 56.86 | 1.18 | 2.12% | 55.22 | 56.96 | 45227 | 25463.68 | 0.89% |
| 2024-02-08 | 54.00 | 55.68 | 1.84 | 3.42% | 53.52 | 56.11 | 45108 | 24881.71 | 0.88% |
| 2024-02-07 | 52.21 | 53.84 | 1.64 | 3.14% | 51.88 | 54.33 | 41956 | 22483.13 | 0.82% |
| 2024-02-06 | 49.00 | 52.20 | 2.93 | 5.95% | 49.00 | 52.26 | 39135 | 19985.52 | 0.77% |
| 2024-02-05 | 50.00 | 49.27 | -1.11 | -2.20% | 46.78 | 50.70 | 44128 | 21612.40 | 0.86% |