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 | 107.71 | 108.90 | 0.00 | 0.00% | 106.10 | 111.60 | 55918 | 61198.71 | 1.01% |
| 2024-05-10 | 110.26 | 108.90 | -2.65 | -2.38% | 107.05 | 110.79 | 66466 | 72169.62 | 1.21% |
| 2024-05-09 | 115.37 | 111.55 | -4.43 | -3.82% | 109.53 | 115.37 | 108995 | 121867.81 | 1.98% |
| 2024-05-08 | 116.97 | 115.98 | -1.81 | -1.54% | 113.31 | 117.79 | 70301 | 80818.41 | 1.27% |
| 2024-05-07 | 121.50 | 117.79 | -5.87 | -4.75% | 117.40 | 121.53 | 73911 | 87594.00 | 1.34% |
| 2024-05-06 | 127.59 | 123.66 | -2.21 | -1.76% | 121.00 | 129.34 | 74287 | 92402.39 | 1.35% |
| 2024-04-30 | 125.55 | 125.87 | 2.81 | 2.28% | 124.91 | 129.22 | 50415 | 63900.29 | 0.91% |
| 2024-04-29 | 122.14 | 123.06 | 5.87 | 5.01% | 120.72 | 128.30 | 73262 | 90801.59 | 1.33% |
| 2024-04-26 | 114.05 | 118.03 | 3.21 | 2.80% | 113.88 | 120.48 | 39867 | 47111.00 | 0.72% |
| 2024-04-25 | 114.70 | 114.82 | -0.89 | -0.77% | 113.60 | 117.27 | 26997 | 31184.81 | 0.49% |
| 2024-04-24 | 117.00 | 115.71 | -1.69 | -1.44% | 115.27 | 119.10 | 39924 | 46550.84 | 0.72% |
| 2024-04-23 | 116.47 | 117.40 | -0.03 | -0.03% | 110.88 | 118.23 | 61916 | 70782.89 | 1.12% |
| 2024-04-22 | 116.20 | 117.43 | -0.58 | -0.49% | 113.50 | 121.44 | 66144 | 78283.93 | 1.20% |
| 2024-04-19 | 123.93 | 118.01 | -13.11 | -10.00% | 118.01 | 123.93 | 73438 | 87722.97 | 1.33% |
| 2024-04-18 | 130.91 | 131.12 | -0.48 | -0.36% | 128.00 | 135.77 | 37148 | 49267.32 | 0.67% |
| 2024-04-17 | 127.22 | 131.60 | 6.05 | 4.82% | 124.76 | 131.81 | 33818 | 43625.48 | 0.61% |
| 2024-04-16 | 130.64 | 125.55 | -5.02 | -3.84% | 125.41 | 130.70 | 29221 | 37269.33 | 0.53% |
| 2024-04-15 | 131.00 | 130.57 | -1.35 | -1.02% | 127.76 | 132.30 | 33824 | 43941.96 | 0.61% |
| 2024-04-12 | 128.36 | 131.92 | 2.92 | 2.26% | 128.10 | 135.00 | 49987 | 66066.88 | 0.91% |
| 2024-04-11 | 127.50 | 129.00 | 0.45 | 0.35% | 124.61 | 130.38 | 47465 | 60591.71 | 0.86% |
| 2024-04-10 | 129.32 | 128.55 | -3.45 | -2.61% | 126.66 | 130.80 | 38038 | 48738.37 | 0.69% |
| 2024-04-09 | 133.00 | 132.00 | -2.48 | -1.84% | 129.90 | 134.50 | 41142 | 54206.58 | 0.75% |
| 2024-04-08 | 128.03 | 134.48 | 6.53 | 5.10% | 128.03 | 138.00 | 73959 | 99210.02 | 1.34% |
| 2024-04-03 | 125.00 | 127.95 | 2.33 | 1.85% | 122.61 | 129.00 | 50526 | 63536.89 | 0.92% |
| 2024-04-02 | 125.50 | 125.62 | 0.22 | 0.18% | 124.10 | 127.38 | 34665 | 43615.26 | 0.63% |
| 2024-04-01 | 123.00 | 125.40 | 0.89 | 0.71% | 121.30 | 130.88 | 55137 | 69599.55 | 1.00% |
| 2024-03-29 | 131.00 | 124.51 | -1.49 | -1.18% | 121.58 | 132.00 | 68652 | 85635.32 | 1.24% |
| 2024-03-28 | 118.09 | 126.00 | 6.00 | 5.00% | 118.07 | 128.00 | 85467 | 106319.63 | 1.55% |
| 2024-03-27 | 121.70 | 120.00 | -2.59 | -2.11% | 118.08 | 122.12 | 66767 | 80045.48 | 1.21% |
| 2024-03-26 | 112.10 | 122.59 | 9.08 | 8.00% | 112.09 | 124.86 | 121202 | 146116.44 | 2.20% |
| 2024-03-25 | 109.85 | 113.51 | 1.94 | 1.74% | 109.01 | 115.37 | 90125 | 102697.62 | 1.63% |
| 2024-03-22 | 115.97 | 111.57 | -9.15 | -7.58% | 108.65 | 115.97 | 155045 | 173343.84 | 2.81% |
| 2024-03-21 | 123.70 | 120.72 | -2.98 | -2.41% | 120.10 | 124.60 | 67303 | 82246.97 | 1.22% |
| 2024-03-20 | 124.88 | 123.70 | -4.33 | -3.38% | 122.10 | 126.09 | 81979 | 101317.51 | 1.49% |
| 2024-03-19 | 122.79 | 128.03 | 4.37 | 3.53% | 122.79 | 135.00 | 122351 | 157009.81 | 2.22% |
| 2024-03-18 | 125.55 | 123.66 | 1.55 | 1.27% | 120.34 | 126.92 | 124294 | 153083.50 | 2.25% |
| 2024-03-15 | 111.00 | 122.11 | 11.10 | 10.00% | 109.00 | 122.11 | 93411 | 107797.76 | 1.69% |
| 2024-03-14 | 113.00 | 111.01 | -3.45 | -3.01% | 109.12 | 113.98 | 54096 | 60149.74 | 0.98% |
| 2024-03-13 | 115.55 | 114.46 | 1.17 | 1.03% | 112.29 | 117.31 | 99159 | 114052.67 | 1.80% |
| 2024-03-12 | 104.09 | 113.29 | 10.30 | 10.00% | 103.74 | 113.29 | 86156 | 94543.31 | 1.56% |
| 2024-03-11 | 102.00 | 102.99 | 0.69 | 0.67% | 100.30 | 103.00 | 50019 | 50743.46 | 0.91% |
| 2024-03-08 | 103.01 | 102.30 | -1.85 | -1.78% | 101.00 | 104.70 | 44310 | 45246.94 | 0.80% |
| 2024-03-07 | 106.88 | 104.15 | -0.73 | -0.70% | 103.41 | 110.10 | 62070 | 66540.73 | 1.13% |
| 2024-03-06 | 102.60 | 104.88 | 1.06 | 1.02% | 102.60 | 107.20 | 48525 | 50886.48 | 0.88% |
| 2024-03-05 | 100.71 | 103.82 | 1.24 | 1.21% | 100.10 | 106.88 | 57919 | 59619.14 | 1.05% |
| 2024-03-04 | 105.01 | 102.58 | -0.32 | -0.31% | 101.01 | 105.58 | 44900 | 46088.01 | 0.81% |
| 2024-03-01 | 103.00 | 102.90 | 0.30 | 0.29% | 100.08 | 103.50 | 50229 | 51210.29 | 0.91% |
| 2024-02-29 | 99.01 | 102.60 | 1.98 | 1.97% | 98.00 | 103.37 | 55486 | 56491.86 | 1.01% |
| 2024-02-28 | 107.87 | 100.62 | -7.25 | -6.72% | 100.62 | 108.76 | 74225 | 77400.61 | 1.35% |
| 2024-02-27 | 102.82 | 107.87 | 5.14 | 5.00% | 102.68 | 108.53 | 73531 | 77470.49 | 1.33% |
| 2024-02-26 | 99.99 | 102.73 | 3.43 | 3.45% | 99.30 | 106.48 | 88889 | 91506.60 | 1.61% |
| 2024-02-23 | 93.07 | 99.30 | 6.90 | 7.47% | 93.07 | 99.99 | 100529 | 97992.38 | 1.82% |
| 2024-02-22 | 88.47 | 92.40 | 2.97 | 3.32% | 88.03 | 93.48 | 70554 | 64518.46 | 1.28% |
| 2024-02-21 | 83.99 | 89.43 | 3.76 | 4.39% | 83.83 | 92.32 | 93187 | 82954.74 | 1.69% |
| 2024-02-20 | 87.51 | 85.67 | -3.48 | -3.90% | 83.88 | 88.06 | 79785 | 68045.16 | 1.45% |
| 2024-02-19 | 91.80 | 89.15 | -1.49 | -1.64% | 87.18 | 92.18 | 88207 | 78198.80 | 1.60% |
| 2024-02-08 | 87.10 | 90.64 | 3.54 | 4.06% | 85.10 | 91.20 | 92611 | 82168.59 | 1.68% |
| 2024-02-07 | 88.23 | 87.10 | 0.08 | 0.09% | 85.90 | 92.31 | 91773 | 81343.36 | 1.66% |
| 2024-02-06 | 80.69 | 87.02 | 6.48 | 8.05% | 78.70 | 87.96 | 57331 | 48558.05 | 1.04% |
| 2024-02-05 | 81.86 | 80.54 | -2.41 | -2.91% | 76.44 | 83.30 | 68240 | 54613.60 | 1.24% |