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 | 119.11 | 119.81 | 0.01 | 0.01% | 117.02 | 120.89 | 22945 | 27393.67 | 1.19% |
| 2024-05-09 | 117.40 | 119.80 | 2.41 | 2.05% | 116.98 | 121.58 | 28931 | 34712.70 | 1.50% |
| 2024-05-08 | 117.73 | 117.39 | -0.79 | -0.67% | 116.70 | 119.20 | 26840 | 31652.67 | 1.39% |
| 2024-05-07 | 114.76 | 118.18 | 3.43 | 2.99% | 113.55 | 118.62 | 30885 | 36100.65 | 1.60% |
| 2024-05-06 | 116.00 | 114.75 | 0.15 | 0.13% | 113.87 | 116.60 | 28695 | 32974.82 | 1.49% |
| 2024-04-30 | 118.00 | 114.60 | -3.77 | -3.18% | 114.10 | 118.30 | 26245 | 30381.98 | 1.36% |
| 2024-04-29 | 107.83 | 118.37 | 11.28 | 10.53% | 107.23 | 119.34 | 69710 | 80279.35 | 3.61% |
| 2024-04-26 | 105.75 | 107.09 | 1.05 | 0.99% | 104.92 | 108.49 | 23823 | 25503.70 | 1.23% |
| 2024-04-25 | 105.02 | 106.04 | 0.98 | 0.93% | 102.00 | 107.50 | 26239 | 27607.49 | 1.36% |
| 2024-04-24 | 108.49 | 105.06 | -2.46 | -2.29% | 104.60 | 108.49 | 18571 | 19617.97 | 0.96% |
| 2024-04-23 | 112.23 | 107.52 | -5.16 | -4.58% | 106.05 | 114.40 | 25196 | 27440.62 | 1.31% |
| 2024-04-22 | 112.43 | 112.68 | -0.65 | -0.57% | 112.25 | 116.50 | 12694 | 14438.04 | 0.66% |
| 2024-04-19 | 112.80 | 113.33 | 0.46 | 0.41% | 111.01 | 113.93 | 16281 | 18301.52 | 0.84% |
| 2024-04-18 | 113.85 | 112.87 | -1.55 | -1.35% | 111.78 | 114.97 | 18710 | 21212.73 | 0.97% |
| 2024-04-17 | 110.23 | 114.42 | 3.81 | 3.44% | 109.50 | 114.42 | 24940 | 28082.09 | 1.29% |
| 2024-04-16 | 107.65 | 110.61 | 2.38 | 2.20% | 106.76 | 113.50 | 29306 | 32298.45 | 1.52% |
| 2024-04-15 | 106.90 | 108.23 | 1.73 | 1.62% | 105.88 | 108.80 | 19936 | 21428.94 | 1.03% |
| 2024-04-12 | 105.54 | 106.50 | 0.60 | 0.57% | 104.76 | 107.25 | 15022 | 15917.92 | 0.78% |
| 2024-04-11 | 103.42 | 105.90 | 1.80 | 1.73% | 103.00 | 107.39 | 16094 | 16959.26 | 0.83% |
| 2024-04-10 | 105.00 | 104.10 | -0.49 | -0.47% | 102.76 | 105.86 | 14022 | 14581.33 | 0.73% |
| 2024-04-09 | 103.00 | 104.59 | 1.59 | 1.54% | 103.00 | 104.98 | 13580 | 14152.86 | 0.70% |
| 2024-04-08 | 105.31 | 103.00 | -2.35 | -2.23% | 102.76 | 106.37 | 13534 | 14113.53 | 0.70% |
| 2024-04-03 | 106.40 | 105.35 | -1.81 | -1.69% | 105.30 | 106.94 | 11807 | 12501.34 | 0.61% |
| 2024-04-02 | 109.00 | 107.16 | -1.84 | -1.69% | 106.36 | 109.40 | 15275 | 16371.73 | 0.79% |
| 2024-04-01 | 106.05 | 109.00 | 3.20 | 3.02% | 106.01 | 109.63 | 15498 | 16752.04 | 0.80% |
| 2024-03-29 | 106.01 | 105.80 | -0.70 | -0.66% | 104.95 | 107.23 | 15983 | 16891.38 | 0.83% |
| 2024-03-28 | 106.01 | 106.50 | 0.12 | 0.11% | 105.38 | 107.89 | 19818 | 21081.55 | 1.03% |
| 2024-03-27 | 110.50 | 106.38 | -4.67 | -4.21% | 106.18 | 110.56 | 20667 | 22244.46 | 1.07% |
| 2024-03-26 | 111.20 | 111.05 | 0.45 | 0.41% | 108.78 | 111.88 | 17184 | 18964.61 | 0.89% |
| 2024-03-25 | 111.29 | 110.60 | -0.90 | -0.81% | 110.32 | 113.65 | 18569 | 20763.65 | 0.96% |
| 2024-03-22 | 114.00 | 111.50 | -2.96 | -2.59% | 111.00 | 114.50 | 21481 | 24057.33 | 1.11% |
| 2024-03-21 | 116.99 | 114.46 | -2.51 | -2.15% | 114.20 | 116.99 | 20791 | 23945.64 | 1.08% |
| 2024-03-20 | 117.00 | 116.97 | -0.33 | -0.28% | 116.04 | 119.29 | 22908 | 26817.01 | 1.19% |
| 2024-03-19 | 119.25 | 117.30 | -3.07 | -2.55% | 117.30 | 121.30 | 20404 | 24155.55 | 1.06% |
| 2024-03-18 | 117.27 | 120.37 | 2.38 | 2.02% | 115.88 | 120.93 | 31622 | 37396.32 | 1.64% |
| 2024-03-15 | 120.18 | 117.99 | -3.49 | -2.87% | 116.60 | 121.18 | 35001 | 41290.43 | 1.81% |
| 2024-03-14 | 123.90 | 121.48 | -2.78 | -2.24% | 120.42 | 124.99 | 20619 | 25231.30 | 1.07% |
| 2024-03-13 | 127.00 | 124.26 | -4.04 | -3.15% | 123.90 | 127.00 | 26275 | 32881.01 | 1.36% |
| 2024-03-12 | 129.18 | 128.30 | 1.27 | 1.00% | 125.00 | 129.34 | 36503 | 46509.89 | 1.89% |
| 2024-03-11 | 125.10 | 127.03 | 4.03 | 3.28% | 122.39 | 128.78 | 41169 | 51873.04 | 2.13% |
| 2024-03-08 | 118.78 | 123.00 | 4.02 | 3.38% | 118.78 | 124.55 | 31651 | 38597.84 | 1.64% |
| 2024-03-07 | 123.80 | 118.98 | -5.08 | -4.09% | 118.98 | 123.80 | 22745 | 27577.77 | 1.18% |
| 2024-03-06 | 119.05 | 124.06 | 3.96 | 3.30% | 117.39 | 127.72 | 34525 | 42487.60 | 1.79% |
| 2024-03-05 | 120.35 | 120.10 | 0.32 | 0.27% | 118.87 | 123.41 | 30477 | 36932.49 | 1.58% |
| 2024-03-04 | 120.20 | 119.78 | -1.42 | -1.17% | 118.60 | 121.99 | 20290 | 24383.53 | 1.05% |
| 2024-03-01 | 122.47 | 121.20 | -0.35 | -0.29% | 119.46 | 122.78 | 24916 | 30125.25 | 1.29% |
| 2024-02-29 | 116.51 | 121.55 | 3.05 | 2.57% | 116.02 | 121.55 | 33742 | 40239.21 | 1.75% |
| 2024-02-28 | 118.59 | 118.50 | 1.15 | 0.98% | 117.84 | 124.50 | 39109 | 47431.00 | 2.03% |
| 2024-02-27 | 116.76 | 117.35 | -0.48 | -0.41% | 114.50 | 117.35 | 29482 | 34149.69 | 1.53% |
| 2024-02-26 | 119.70 | 117.83 | -1.87 | -1.56% | 116.20 | 122.86 | 29336 | 34958.26 | 1.52% |
| 2024-02-23 | 117.71 | 119.70 | 2.29 | 1.95% | 117.71 | 122.41 | 22808 | 27346.75 | 1.18% |
| 2024-02-22 | 115.86 | 117.41 | 0.61 | 0.52% | 115.30 | 121.80 | 19291 | 22804.12 | 1.00% |
| 2024-02-21 | 115.48 | 116.80 | 0.30 | 0.26% | 114.19 | 120.57 | 21770 | 25593.04 | 1.13% |
| 2024-02-20 | 115.63 | 116.50 | -0.60 | -0.51% | 115.00 | 117.94 | 14352 | 16664.55 | 0.74% |
| 2024-02-19 | 116.61 | 117.10 | 0.93 | 0.80% | 114.00 | 118.48 | 21570 | 25137.69 | 1.12% |
| 2024-02-08 | 115.80 | 116.17 | 1.09 | 0.95% | 112.97 | 118.86 | 31641 | 36651.26 | 1.64% |
| 2024-02-07 | 114.31 | 115.08 | 1.07 | 0.94% | 111.69 | 116.50 | 31644 | 36153.10 | 1.64% |
| 2024-02-06 | 106.62 | 114.01 | 3.51 | 3.18% | 106.58 | 115.28 | 33363 | 37422.96 | 1.73% |
| 2024-02-05 | 103.10 | 110.50 | 6.49 | 6.24% | 96.58 | 112.35 | 34999 | 36709.97 | 1.81% |
| 2024-02-02 | 108.00 | 104.01 | -5.24 | -4.80% | 102.01 | 109.48 | 23719 | 25061.76 | 1.23% |
| 2024-02-01 | 102.50 | 109.25 | 6.75 | 6.59% | 102.00 | 111.03 | 32903 | 35617.00 | 1.70% |