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 | 109.23 | 111.50 | 2.28 | 2.09% | 108.53 | 112.89 | 6736 | 7466.14 | 0.48% |
| 2024-05-08 | 106.36 | 109.22 | 2.37 | 2.22% | 105.00 | 110.55 | 11449 | 12407.59 | 0.81% |
| 2024-05-07 | 105.04 | 106.85 | 1.46 | 1.39% | 104.13 | 108.56 | 7974 | 8534.69 | 0.57% |
| 2024-05-06 | 102.45 | 105.39 | 4.94 | 4.92% | 99.59 | 105.58 | 10358 | 10710.37 | 0.74% |
| 2024-04-30 | 100.80 | 100.45 | -0.65 | -0.64% | 99.33 | 102.76 | 8110 | 8158.27 | 0.58% |
| 2024-04-29 | 95.01 | 101.10 | 4.65 | 4.82% | 95.01 | 103.50 | 15468 | 15611.48 | 1.10% |
| 2024-04-26 | 98.94 | 96.45 | 10.91 | 12.75% | 89.67 | 99.80 | 19964 | 18948.40 | 1.42% |
| 2024-04-25 | 88.54 | 85.54 | -2.21 | -2.52% | 84.37 | 88.54 | 11503 | 9846.83 | 0.82% |
| 2024-04-24 | 87.50 | 87.75 | -1.37 | -1.54% | 81.50 | 89.98 | 9184 | 7974.77 | 0.65% |
| 2024-04-23 | 90.40 | 89.12 | -1.38 | -1.52% | 87.05 | 91.46 | 13837 | 12380.47 | 0.98% |
| 2024-04-22 | 90.21 | 90.50 | 0.28 | 0.31% | 89.60 | 93.15 | 12096 | 11063.86 | 0.86% |
| 2024-04-19 | 86.50 | 90.22 | 3.70 | 4.28% | 85.75 | 90.89 | 7965 | 7081.61 | 0.57% |
| 2024-04-18 | 86.30 | 86.52 | 1.92 | 2.27% | 83.70 | 88.21 | 7085 | 6108.69 | 0.50% |
| 2024-04-17 | 84.28 | 84.60 | 0.32 | 0.38% | 84.28 | 88.57 | 7453 | 6437.97 | 0.53% |
| 2024-04-16 | 84.97 | 84.28 | -1.16 | -1.36% | 81.70 | 87.46 | 15455 | 12949.26 | 1.10% |
| 2024-04-15 | 94.76 | 85.44 | -9.35 | -9.86% | 82.59 | 95.45 | 17968 | 15749.98 | 1.28% |
| 2024-04-12 | 95.33 | 94.79 | -0.53 | -0.56% | 94.01 | 97.68 | 8702 | 8356.46 | 0.62% |
| 2024-04-11 | 91.99 | 95.32 | 3.43 | 3.73% | 90.83 | 95.78 | 7828 | 7405.17 | 0.56% |
| 2024-04-10 | 92.14 | 91.89 | 0.75 | 0.82% | 89.92 | 92.14 | 4682 | 4252.83 | 0.33% |
| 2024-04-09 | 90.90 | 91.14 | 0.24 | 0.26% | 89.79 | 91.76 | 8298 | 7534.80 | 0.59% |
| 2024-04-08 | 93.00 | 90.90 | -1.60 | -1.73% | 90.07 | 94.88 | 6742 | 6208.79 | 0.48% |
| 2024-04-03 | 89.26 | 92.50 | 3.24 | 3.63% | 88.90 | 93.72 | 7390 | 6750.06 | 0.53% |
| 2024-04-02 | 90.86 | 89.26 | -1.23 | -1.36% | 89.02 | 90.86 | 6784 | 6090.96 | 0.48% |
| 2024-04-01 | 95.60 | 90.49 | -5.11 | -5.35% | 88.43 | 98.00 | 14274 | 13003.29 | 1.02% |
| 2024-03-29 | 92.68 | 95.60 | 2.40 | 2.58% | 92.17 | 97.80 | 13390 | 12839.01 | 0.95% |
| 2024-03-28 | 95.61 | 93.20 | -2.41 | -2.52% | 89.61 | 96.92 | 13976 | 12938.46 | 0.99% |
| 2024-03-27 | 97.86 | 95.61 | -3.09 | -3.13% | 95.61 | 98.67 | 5277 | 5120.47 | 0.38% |
| 2024-03-26 | 98.86 | 98.70 | 1.29 | 1.32% | 96.48 | 99.50 | 5297 | 5168.79 | 0.38% |
| 2024-03-25 | 98.80 | 97.41 | -0.92 | -0.94% | 97.10 | 101.00 | 5442 | 5395.19 | 0.39% |
| 2024-03-22 | 100.29 | 98.33 | -1.80 | -1.80% | 98.25 | 100.92 | 5587 | 5536.50 | 0.40% |
| 2024-03-21 | 102.65 | 100.13 | -1.65 | -1.62% | 99.01 | 102.78 | 6724 | 6717.17 | 0.48% |
| 2024-03-20 | 102.00 | 101.78 | 0.04 | 0.04% | 99.58 | 103.44 | 9757 | 9910.38 | 0.69% |
| 2024-03-19 | 104.00 | 101.74 | -2.54 | -2.44% | 101.24 | 104.41 | 9351 | 9597.66 | 0.67% |
| 2024-03-18 | 103.80 | 104.28 | 0.48 | 0.46% | 103.24 | 106.00 | 7622 | 7984.03 | 0.54% |
| 2024-03-15 | 103.89 | 103.80 | -0.20 | -0.19% | 102.02 | 104.97 | 12466 | 12866.02 | 0.89% |
| 2024-03-14 | 104.93 | 104.00 | -0.70 | -0.67% | 103.10 | 107.99 | 8240 | 8680.69 | 0.59% |
| 2024-03-13 | 110.71 | 104.70 | -6.00 | -5.42% | 102.00 | 112.00 | 16101 | 17097.68 | 1.15% |
| 2024-03-12 | 108.87 | 110.70 | 1.70 | 1.56% | 107.51 | 111.28 | 7585 | 8361.94 | 0.54% |
| 2024-03-11 | 108.54 | 109.00 | -2.00 | -1.80% | 107.36 | 110.70 | 9076 | 9858.82 | 0.65% |
| 2024-03-08 | 110.00 | 111.00 | 0.70 | 0.63% | 108.01 | 111.90 | 5878 | 6479.02 | 0.42% |
| 2024-03-07 | 113.77 | 110.30 | -2.29 | -2.03% | 108.10 | 114.29 | 12024 | 13299.20 | 0.86% |
| 2024-03-06 | 107.26 | 112.59 | 4.16 | 3.84% | 107.26 | 112.98 | 9001 | 10026.71 | 0.64% |
| 2024-03-05 | 104.99 | 108.43 | 1.82 | 1.71% | 104.99 | 111.00 | 12247 | 13271.46 | 0.87% |
| 2024-03-04 | 101.50 | 106.61 | 5.15 | 5.08% | 101.04 | 107.35 | 9994 | 10511.68 | 0.71% |
| 2024-03-01 | 99.66 | 101.46 | 1.80 | 1.81% | 99.05 | 102.28 | 6763 | 6823.55 | 0.48% |
| 2024-02-29 | 96.00 | 99.66 | 2.36 | 2.43% | 96.00 | 101.06 | 8804 | 8774.37 | 0.63% |
| 2024-02-28 | 97.80 | 97.30 | -0.70 | -0.71% | 97.02 | 104.95 | 14128 | 14263.38 | 1.01% |
| 2024-02-27 | 94.40 | 98.00 | 1.95 | 2.03% | 94.01 | 99.43 | 9378 | 9183.48 | 0.67% |
| 2024-02-26 | 91.02 | 96.05 | 4.05 | 4.40% | 91.02 | 96.87 | 8434 | 8017.91 | 0.60% |
| 2024-02-23 | 97.80 | 92.00 | -4.58 | -4.74% | 90.80 | 97.80 | 13834 | 12905.89 | 0.98% |
| 2024-02-22 | 98.00 | 96.58 | -0.72 | -0.74% | 94.51 | 98.80 | 6912 | 6629.90 | 0.49% |
| 2024-02-21 | 93.38 | 97.30 | 3.45 | 3.68% | 93.38 | 98.99 | 10978 | 10686.23 | 0.78% |
| 2024-02-20 | 94.80 | 93.85 | -2.32 | -2.41% | 93.60 | 95.54 | 6214 | 5875.66 | 0.44% |
| 2024-02-19 | 89.88 | 96.17 | 7.01 | 7.86% | 89.84 | 97.49 | 12531 | 11887.06 | 0.89% |
| 2024-02-08 | 89.68 | 89.16 | -0.34 | -0.38% | 86.05 | 90.88 | 8290 | 7389.33 | 0.59% |
| 2024-02-07 | 85.90 | 89.50 | 3.80 | 4.43% | 84.10 | 91.80 | 11902 | 10550.84 | 0.85% |
| 2024-02-06 | 84.18 | 85.70 | -0.74 | -0.86% | 83.51 | 88.00 | 10422 | 8960.12 | 0.74% |
| 2024-02-05 | 87.00 | 86.44 | -1.10 | -1.26% | 82.40 | 88.00 | 11253 | 9599.61 | 0.80% |
| 2024-02-02 | 87.12 | 87.54 | 0.36 | 0.41% | 86.01 | 90.54 | 15772 | 14002.11 | 1.12% |
| 2024-02-01 | 89.00 | 87.18 | -1.62 | -1.82% | 83.51 | 89.00 | 14130 | 12266.73 | 1.01% |
| 2024-01-31 | 80.02 | 88.80 | 9.03 | 11.32% | 80.02 | 90.00 | 22928 | 19788.03 | 1.63% |