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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 106.02 | 104.46 | -2.44 | -2.28% | 104.27 | 106.83 | 85843 | 90235.34 | 0.75% |
| 2024-05-07 | 105.23 | 106.90 | 1.22 | 1.15% | 104.10 | 108.45 | 140408 | 150350.52 | 1.23% |
| 2024-05-06 | 106.90 | 105.68 | 2.33 | 2.25% | 105.00 | 107.70 | 161012 | 170913.02 | 1.41% |
| 2024-04-30 | 105.98 | 103.35 | -2.97 | -2.79% | 103.15 | 106.25 | 154962 | 162104.64 | 1.36% |
| 2024-04-29 | 99.99 | 106.32 | 7.05 | 7.10% | 99.40 | 108.30 | 306456 | 320549.62 | 2.69% |
| 2024-04-26 | 96.85 | 99.27 | 2.38 | 2.46% | 96.36 | 99.80 | 216127 | 212717.20 | 1.90% |
| 2024-04-25 | 95.35 | 96.89 | 1.69 | 1.78% | 94.10 | 98.00 | 164156 | 158436.94 | 1.44% |
| 2024-04-24 | 97.54 | 95.20 | -1.78 | -1.84% | 94.30 | 97.58 | 159597 | 152360.61 | 1.40% |
| 2024-04-23 | 97.96 | 96.98 | 2.99 | 3.18% | 96.00 | 99.88 | 263355 | 257269.41 | 2.31% |
| 2024-04-22 | 94.00 | 93.99 | -1.17 | -1.23% | 92.99 | 96.49 | 155181 | 146915.22 | 1.38% |
| 2024-04-19 | 95.65 | 95.16 | -1.96 | -2.02% | 92.68 | 96.15 | 268883 | 252350.41 | 2.39% |
| 2024-04-18 | 99.00 | 97.12 | -1.94 | -1.96% | 96.47 | 99.00 | 156064 | 152421.70 | 1.39% |
| 2024-04-17 | 98.60 | 99.06 | -0.04 | -0.04% | 97.41 | 99.76 | 169041 | 166343.61 | 1.50% |
| 2024-04-16 | 98.80 | 99.10 | -0.63 | -0.63% | 98.10 | 100.63 | 118150 | 117354.69 | 1.05% |
| 2024-04-15 | 96.10 | 99.73 | 3.45 | 3.58% | 96.10 | 101.50 | 190067 | 189940.20 | 1.69% |
| 2024-04-12 | 98.93 | 96.28 | -2.51 | -2.54% | 95.89 | 99.17 | 146066 | 142085.39 | 1.30% |
| 2024-04-11 | 98.55 | 98.79 | -0.78 | -0.78% | 98.31 | 100.66 | 120313 | 119199.58 | 1.07% |
| 2024-04-10 | 102.00 | 99.57 | -2.61 | -2.55% | 98.59 | 103.17 | 189404 | 189572.42 | 1.68% |
| 2024-04-09 | 104.50 | 102.18 | -1.25 | -1.21% | 101.48 | 105.48 | 137474 | 141306.86 | 1.22% |
| 2024-04-08 | 104.30 | 103.43 | -1.45 | -1.38% | 103.13 | 106.11 | 131818 | 137764.20 | 1.17% |
| 2024-04-03 | 107.09 | 104.88 | -2.22 | -2.07% | 104.28 | 108.49 | 127798 | 134500.59 | 1.13% |
| 2024-04-02 | 108.00 | 107.10 | -1.94 | -1.78% | 106.60 | 109.82 | 158654 | 171488.75 | 1.41% |
| 2024-04-01 | 104.00 | 109.04 | 5.24 | 5.05% | 103.10 | 110.00 | 242477 | 261753.98 | 2.15% |
| 2024-03-29 | 102.71 | 103.80 | 0.60 | 0.58% | 102.31 | 105.35 | 123868 | 128700.25 | 1.10% |
| 2024-03-28 | 102.60 | 103.20 | 1.12 | 1.10% | 101.20 | 104.70 | 148120 | 152664.39 | 1.32% |
| 2024-03-27 | 103.97 | 102.08 | -1.37 | -1.32% | 102.00 | 105.20 | 164053 | 170402.38 | 1.46% |
| 2024-03-26 | 102.20 | 103.45 | 0.85 | 0.83% | 101.63 | 104.45 | 168123 | 173431.19 | 1.49% |
| 2024-03-25 | 102.38 | 102.60 | -0.37 | -0.36% | 102.16 | 104.59 | 113316 | 116944.46 | 1.01% |
| 2024-03-22 | 103.52 | 102.97 | -0.93 | -0.90% | 102.20 | 104.50 | 95601 | 98675.48 | 0.85% |
| 2024-03-21 | 104.52 | 103.90 | -1.07 | -1.02% | 102.78 | 105.35 | 153688 | 159866.72 | 1.36% |
| 2024-03-20 | 104.77 | 104.97 | -0.58 | -0.55% | 103.95 | 107.06 | 131272 | 137998.75 | 1.17% |
| 2024-03-19 | 107.70 | 105.55 | -1.53 | -1.43% | 105.55 | 110.88 | 188772 | 203245.14 | 1.68% |
| 2024-03-18 | 104.77 | 107.08 | 3.36 | 3.24% | 103.77 | 108.18 | 249179 | 264527.09 | 2.21% |
| 2024-03-15 | 106.00 | 103.72 | -3.06 | -2.87% | 101.20 | 106.08 | 289918 | 298811.66 | 2.57% |
| 2024-03-14 | 106.20 | 106.78 | -0.16 | -0.15% | 105.53 | 108.50 | 183753 | 196435.33 | 1.63% |
| 2024-03-13 | 108.00 | 106.94 | -1.80 | -1.66% | 106.50 | 109.58 | 242983 | 261379.05 | 2.16% |
| 2024-03-12 | 107.90 | 108.74 | -0.43 | -0.39% | 106.86 | 112.77 | 346012 | 378429.44 | 3.07% |
| 2024-03-11 | 102.90 | 109.17 | 9.77 | 9.83% | 101.49 | 110.88 | 470503 | 495715.53 | 4.18% |
| 2024-03-08 | 93.28 | 99.40 | 7.95 | 8.69% | 93.28 | 99.88 | 379839 | 368333.66 | 3.37% |
| 2024-03-07 | 93.02 | 91.45 | -2.83 | -3.00% | 91.30 | 94.58 | 197578 | 183327.61 | 1.75% |
| 2024-03-06 | 89.96 | 94.28 | 3.71 | 4.10% | 89.50 | 97.28 | 355221 | 331961.69 | 3.15% |
| 2024-03-05 | 88.01 | 90.57 | 1.09 | 1.22% | 87.59 | 91.22 | 272943 | 244771.00 | 2.42% |
| 2024-03-04 | 86.99 | 89.48 | 1.91 | 2.18% | 86.88 | 90.50 | 261981 | 233341.62 | 2.33% |
| 2024-03-01 | 87.22 | 87.57 | 0.36 | 0.41% | 85.30 | 88.40 | 231585 | 201365.22 | 2.06% |
| 2024-02-29 | 84.50 | 87.21 | 2.33 | 2.75% | 83.71 | 87.30 | 272745 | 234034.28 | 2.42% |
| 2024-02-28 | 85.08 | 84.88 | 0.81 | 0.96% | 84.77 | 89.11 | 344035 | 298044.16 | 3.05% |
| 2024-02-27 | 83.49 | 84.07 | 0.39 | 0.47% | 82.35 | 84.07 | 201407 | 167504.97 | 1.79% |
| 2024-02-26 | 85.03 | 83.68 | -1.62 | -1.90% | 83.04 | 85.19 | 180899 | 151717.16 | 1.61% |
| 2024-02-23 | 84.09 | 85.30 | 1.20 | 1.43% | 84.00 | 86.93 | 215252 | 184011.50 | 1.91% |
| 2024-02-22 | 83.00 | 84.10 | 0.40 | 0.48% | 82.95 | 86.50 | 179817 | 151754.62 | 1.60% |
| 2024-02-21 | 82.00 | 83.70 | 0.82 | 0.99% | 81.50 | 85.66 | 200455 | 167970.58 | 1.78% |
| 2024-02-20 | 84.89 | 82.88 | -2.51 | -2.94% | 81.36 | 84.90 | 189784 | 156784.16 | 1.69% |
| 2024-02-19 | 86.00 | 85.39 | -0.14 | -0.16% | 83.94 | 86.30 | 156152 | 132799.59 | 1.39% |
| 2024-02-08 | 85.90 | 85.53 | 0.30 | 0.35% | 85.00 | 87.70 | 182368 | 157261.66 | 1.62% |
| 2024-02-07 | 85.44 | 85.23 | 1.03 | 1.22% | 84.28 | 86.73 | 217607 | 186602.20 | 1.93% |
| 2024-02-06 | 78.60 | 84.20 | 4.21 | 5.26% | 78.40 | 84.72 | 218326 | 180375.33 | 1.94% |
| 2024-02-05 | 78.00 | 79.99 | 0.69 | 0.87% | 75.00 | 82.00 | 231367 | 181784.67 | 2.05% |
| 2024-02-02 | 80.00 | 79.30 | -1.26 | -1.56% | 77.10 | 80.96 | 190453 | 150135.55 | 1.69% |
| 2024-02-01 | 78.07 | 80.56 | 2.17 | 2.77% | 78.01 | 82.80 | 209351 | 169330.55 | 1.86% |
| 2024-01-31 | 79.03 | 78.39 | -1.60 | -2.00% | 77.72 | 80.67 | 184507 | 145772.64 | 1.64% |
| 2024-01-30 | 80.00 | 79.99 | -0.49 | -0.61% | 79.53 | 82.70 | 166511 | 134454.33 | 1.48% |