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 | 85.60 | 86.51 | 0.44 | 0.51% | 85.25 | 86.90 | 67040 | 57804.59 | 5.57% |
| 2024-05-08 | 88.50 | 86.07 | -3.33 | -3.72% | 85.67 | 88.50 | 89685 | 77731.04 | 7.45% |
| 2024-05-07 | 92.14 | 89.40 | -2.58 | -2.80% | 89.13 | 94.05 | 110634 | 101195.88 | 9.19% |
| 2024-05-06 | 93.68 | 91.98 | -0.02 | -0.02% | 91.53 | 94.80 | 92457 | 85982.95 | 7.68% |
| 2024-04-30 | 92.60 | 92.00 | -1.02 | -1.10% | 91.16 | 94.46 | 93650 | 86675.55 | 7.78% |
| 2024-04-29 | 95.84 | 93.02 | 2.01 | 2.21% | 93.00 | 96.99 | 152165 | 144461.56 | 12.64% |
| 2024-04-26 | 86.98 | 91.01 | 4.96 | 5.76% | 86.18 | 91.98 | 121880 | 108113.20 | 10.13% |
| 2024-04-25 | 85.95 | 86.05 | -1.61 | -1.84% | 85.60 | 89.19 | 93849 | 82175.17 | 7.80% |
| 2024-04-24 | 87.20 | 87.66 | 1.21 | 1.40% | 84.63 | 88.00 | 108354 | 93907.15 | 9.00% |
| 2024-04-23 | 83.50 | 86.45 | 3.76 | 4.55% | 83.50 | 86.98 | 119451 | 102086.12 | 9.93% |
| 2024-04-22 | 80.96 | 82.69 | -1.20 | -1.43% | 78.88 | 83.81 | 64468 | 52856.65 | 5.36% |
| 2024-04-19 | 82.97 | 83.89 | 1.78 | 2.17% | 82.58 | 85.15 | 106682 | 89617.36 | 8.86% |
| 2024-04-18 | 82.10 | 82.11 | -1.27 | -1.52% | 80.66 | 83.99 | 85030 | 69965.67 | 7.07% |
| 2024-04-17 | 79.95 | 83.38 | 4.84 | 6.16% | 79.95 | 83.70 | 110758 | 91191.09 | 9.20% |
| 2024-04-16 | 82.66 | 78.54 | -4.94 | -5.92% | 78.50 | 83.80 | 92746 | 74083.75 | 7.71% |
| 2024-04-15 | 85.37 | 83.48 | -2.62 | -3.04% | 81.68 | 86.80 | 95724 | 80564.95 | 7.95% |
| 2024-04-12 | 85.52 | 86.10 | 0.58 | 0.68% | 85.48 | 87.29 | 78207 | 67704.42 | 6.50% |
| 2024-04-11 | 84.03 | 85.52 | 1.28 | 1.52% | 83.82 | 87.43 | 99798 | 86049.12 | 8.29% |
| 2024-04-10 | 86.50 | 84.24 | -2.97 | -3.41% | 84.06 | 87.35 | 74059 | 63264.45 | 6.15% |
| 2024-04-09 | 88.50 | 87.21 | -1.32 | -1.49% | 85.73 | 88.50 | 69626 | 60460.82 | 5.79% |
| 2024-04-08 | 87.87 | 88.53 | 0.17 | 0.19% | 87.55 | 89.39 | 72480 | 64245.33 | 6.02% |
| 2024-04-03 | 94.08 | 88.36 | -6.24 | -6.60% | 88.32 | 94.44 | 127626 | 114749.38 | 10.60% |
| 2024-04-02 | 96.50 | 94.60 | -2.68 | -2.75% | 93.04 | 97.30 | 87534 | 83001.62 | 7.27% |
| 2024-04-01 | 94.00 | 97.28 | 3.64 | 3.89% | 93.99 | 98.60 | 110477 | 106538.84 | 9.18% |
| 2024-03-29 | 95.45 | 93.64 | -2.96 | -3.06% | 92.86 | 96.26 | 90637 | 85242.88 | 7.53% |
| 2024-03-28 | 92.90 | 96.60 | 3.70 | 3.98% | 92.50 | 99.88 | 147751 | 142296.88 | 12.28% |
| 2024-03-27 | 99.43 | 92.90 | -7.92 | -7.86% | 92.50 | 100.71 | 132899 | 127337.51 | 11.04% |
| 2024-03-26 | 105.50 | 100.82 | -6.58 | -6.13% | 99.51 | 106.50 | 151548 | 155047.30 | 12.59% |
| 2024-03-25 | 118.00 | 107.40 | -7.32 | -6.38% | 107.40 | 118.49 | 158904 | 180063.38 | 13.20% |
| 2024-03-22 | 111.31 | 114.72 | 2.24 | 1.99% | 107.30 | 116.99 | 181570 | 203558.22 | 15.09% |
| 2024-03-21 | 110.70 | 112.48 | 2.28 | 2.07% | 109.00 | 115.00 | 181974 | 204919.61 | 15.12% |
| 2024-03-20 | 104.34 | 110.20 | 3.48 | 3.26% | 104.34 | 112.00 | 157482 | 171600.80 | 13.09% |
| 2024-03-19 | 111.60 | 106.72 | -1.15 | -1.07% | 106.42 | 115.00 | 164075 | 182153.06 | 13.63% |
| 2024-03-18 | 107.00 | 107.87 | 2.22 | 2.10% | 104.99 | 109.49 | 123091 | 132134.56 | 10.23% |
| 2024-03-15 | 103.00 | 105.65 | 2.50 | 2.42% | 100.53 | 106.00 | 102778 | 106369.01 | 8.54% |
| 2024-03-14 | 104.60 | 103.15 | -3.65 | -3.42% | 101.53 | 106.45 | 109575 | 114014.17 | 9.10% |
| 2024-03-13 | 105.20 | 106.80 | 2.72 | 2.61% | 104.49 | 110.00 | 170780 | 183345.53 | 14.19% |
| 2024-03-12 | 105.85 | 104.08 | -2.42 | -2.27% | 103.15 | 108.08 | 114389 | 120460.55 | 9.50% |
| 2024-03-11 | 103.00 | 106.50 | 0.20 | 0.19% | 101.72 | 106.51 | 109798 | 114367.28 | 9.12% |
| 2024-03-08 | 105.00 | 106.30 | 2.10 | 2.02% | 102.30 | 106.58 | 119390 | 124991.74 | 9.92% |
| 2024-03-07 | 110.47 | 104.20 | -7.03 | -6.32% | 103.75 | 112.20 | 157947 | 169998.33 | 13.12% |
| 2024-03-06 | 111.49 | 111.23 | -2.35 | -2.07% | 108.30 | 115.04 | 181290 | 201930.52 | 15.06% |
| 2024-03-05 | 103.99 | 113.58 | 6.96 | 6.53% | 103.44 | 124.04 | 314404 | 354587.25 | 26.12% |
| 2024-03-04 | 105.15 | 106.62 | 1.50 | 1.43% | 100.01 | 108.86 | 206086 | 215265.36 | 17.12% |
| 2024-03-01 | 100.00 | 105.12 | 4.04 | 4.00% | 99.53 | 106.60 | 198236 | 205319.92 | 16.47% |
| 2024-02-29 | 95.95 | 101.08 | 3.09 | 3.15% | 95.81 | 101.79 | 148345 | 148007.17 | 12.33% |
| 2024-02-28 | 107.22 | 97.99 | -7.80 | -7.37% | 96.28 | 110.58 | 227605 | 239723.11 | 18.91% |
| 2024-02-27 | 100.88 | 105.79 | 3.26 | 3.18% | 100.18 | 106.80 | 192021 | 199844.17 | 15.96% |
| 2024-02-26 | 101.78 | 102.53 | -3.07 | -2.91% | 100.01 | 104.73 | 158974 | 162901.88 | 13.21% |
| 2024-02-23 | 103.03 | 105.60 | 2.76 | 2.68% | 98.93 | 106.97 | 230387 | 238579.17 | 19.14% |
| 2024-02-22 | 101.90 | 102.84 | 2.26 | 2.25% | 100.01 | 104.08 | 188893 | 192353.45 | 15.70% |
| 2024-02-21 | 99.87 | 100.58 | -4.37 | -4.16% | 99.86 | 104.40 | 247157 | 251172.81 | 20.54% |
| 2024-02-20 | 109.00 | 104.95 | 3.91 | 3.87% | 103.96 | 117.00 | 379820 | 420579.25 | 31.56% |
| 2024-02-19 | 101.04 | 101.04 | 16.84 | 20.00% | 97.02 | 101.04 | 153426 | 154294.41 | 12.75% |
| 2024-02-08 | 84.20 | 84.20 | 1.55 | 1.88% | 83.07 | 87.30 | 112225 | 95444.39 | 9.32% |
| 2024-02-07 | 82.10 | 82.65 | -0.75 | -0.90% | 82.10 | 87.30 | 122772 | 103027.59 | 10.20% |
| 2024-02-06 | 74.25 | 83.40 | 6.61 | 8.61% | 74.00 | 84.20 | 127407 | 102299.55 | 10.59% |
| 2024-02-05 | 78.50 | 76.79 | -3.01 | -3.77% | 73.99 | 82.60 | 99223 | 77456.09 | 8.24% |
| 2024-02-02 | 79.00 | 79.80 | 0.01 | 0.01% | 76.53 | 81.22 | 90804 | 71554.49 | 7.54% |
| 2024-02-01 | 75.01 | 79.79 | 1.69 | 2.16% | 73.51 | 83.18 | 112211 | 88997.60 | 9.32% |
| 2024-01-31 | 78.36 | 78.10 | 0.92 | 1.19% | 74.00 | 81.78 | 108436 | 85982.42 | 9.01% |