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 | 114.40 | 111.62 | -2.78 | -2.43% | 110.06 | 114.98 | 50581 | 56757.61 | 4.86% |
| 2024-05-08 | 114.00 | 114.40 | -1.11 | -0.96% | 111.96 | 116.72 | 53118 | 60890.74 | 5.11% |
| 2024-05-07 | 118.89 | 115.51 | -0.79 | -0.68% | 112.61 | 119.20 | 77902 | 89910.00 | 7.49% |
| 2024-05-06 | 133.60 | 116.30 | -14.70 | -11.22% | 111.02 | 133.60 | 145211 | 171582.70 | 13.96% |
| 2024-04-30 | 128.50 | 131.00 | -0.70 | -0.53% | 128.11 | 134.98 | 67386 | 89017.00 | 6.48% |
| 2024-04-29 | 128.50 | 131.70 | 2.70 | 2.09% | 128.00 | 136.32 | 103023 | 137147.19 | 9.91% |
| 2024-04-26 | 112.01 | 129.00 | 19.40 | 17.70% | 110.00 | 131.00 | 149302 | 177495.75 | 14.36% |
| 2024-04-25 | 109.97 | 109.60 | -4.61 | -4.04% | 108.50 | 112.50 | 81599 | 89866.20 | 7.85% |
| 2024-04-24 | 101.00 | 114.21 | 13.93 | 13.89% | 99.67 | 116.05 | 117603 | 126992.12 | 11.31% |
| 2024-04-23 | 103.76 | 100.28 | -0.81 | -0.80% | 99.88 | 105.38 | 53033 | 54146.84 | 5.10% |
| 2024-04-22 | 97.98 | 101.09 | -2.26 | -2.19% | 97.28 | 105.07 | 65595 | 66215.95 | 6.31% |
| 2024-04-19 | 106.14 | 103.35 | -2.78 | -2.62% | 100.00 | 107.50 | 66886 | 68672.02 | 6.43% |
| 2024-04-18 | 102.50 | 106.13 | -1.68 | -1.56% | 100.12 | 109.66 | 81098 | 85709.46 | 7.80% |
| 2024-04-17 | 103.43 | 107.81 | 8.34 | 8.38% | 100.90 | 107.81 | 79401 | 83616.13 | 7.63% |
| 2024-04-16 | 103.53 | 99.47 | -5.87 | -5.57% | 99.02 | 106.50 | 73662 | 74750.85 | 7.08% |
| 2024-04-15 | 111.75 | 105.34 | -6.21 | -5.57% | 102.81 | 113.87 | 89165 | 96207.62 | 8.57% |
| 2024-04-12 | 109.18 | 111.55 | 3.95 | 3.67% | 109.10 | 115.88 | 90006 | 101209.15 | 8.65% |
| 2024-04-11 | 110.49 | 107.60 | -1.48 | -1.36% | 107.60 | 111.29 | 51860 | 56662.75 | 4.99% |
| 2024-04-10 | 112.20 | 109.08 | -3.12 | -2.78% | 107.00 | 114.50 | 61497 | 67515.36 | 5.91% |
| 2024-04-09 | 110.35 | 112.20 | -0.28 | -0.25% | 107.39 | 114.11 | 86802 | 96021.84 | 8.35% |
| 2024-04-08 | 119.23 | 112.48 | -10.31 | -8.40% | 111.68 | 119.60 | 120603 | 138606.38 | 11.60% |
| 2024-04-03 | 123.00 | 122.79 | 3.94 | 3.32% | 118.66 | 127.78 | 131127 | 160925.77 | 12.61% |
| 2024-04-02 | 146.00 | 118.85 | -29.71 | -20.00% | 118.85 | 148.00 | 189964 | 252863.84 | 18.27% |
| 2024-04-01 | 160.93 | 148.56 | -6.92 | -4.45% | 142.00 | 163.33 | 121616 | 184570.95 | 11.69% |
| 2024-03-29 | 144.09 | 155.48 | 14.55 | 10.32% | 142.50 | 155.91 | 108838 | 163725.62 | 10.47% |
| 2024-03-28 | 135.50 | 140.93 | 3.03 | 2.20% | 134.11 | 142.48 | 113619 | 157877.75 | 10.92% |
| 2024-03-27 | 135.10 | 137.90 | 4.90 | 3.68% | 128.00 | 139.47 | 125112 | 168911.45 | 12.03% |
| 2024-03-26 | 138.51 | 133.00 | -6.60 | -4.73% | 128.70 | 141.70 | 133913 | 183112.50 | 12.88% |
| 2024-03-25 | 139.00 | 139.60 | -0.66 | -0.47% | 139.00 | 142.98 | 70424 | 99278.90 | 6.77% |
| 2024-03-22 | 139.98 | 140.26 | 0.04 | 0.03% | 137.01 | 142.80 | 85540 | 119692.45 | 8.22% |
| 2024-03-21 | 132.02 | 140.22 | 7.23 | 5.44% | 131.00 | 147.63 | 147201 | 206734.48 | 14.15% |
| 2024-03-20 | 129.57 | 132.99 | 3.64 | 2.81% | 127.77 | 132.99 | 84885 | 110163.80 | 8.16% |
| 2024-03-19 | 126.98 | 129.35 | -0.05 | -0.04% | 122.03 | 130.88 | 114601 | 145271.48 | 11.02% |
| 2024-03-18 | 130.20 | 129.40 | -2.30 | -1.75% | 127.60 | 132.49 | 104926 | 136198.22 | 10.09% |
| 2024-03-15 | 127.50 | 131.70 | 2.60 | 2.01% | 126.31 | 132.56 | 115823 | 150098.06 | 11.14% |
| 2024-03-14 | 125.00 | 129.10 | 1.60 | 1.25% | 123.50 | 133.50 | 121371 | 155924.25 | 11.67% |
| 2024-03-13 | 134.90 | 127.50 | -3.25 | -2.49% | 127.00 | 136.75 | 151106 | 200028.17 | 14.53% |
| 2024-03-12 | 128.00 | 130.75 | 1.45 | 1.12% | 121.00 | 133.58 | 147055 | 186503.66 | 14.14% |
| 2024-03-11 | 123.10 | 129.30 | -0.25 | -0.19% | 121.84 | 130.20 | 121695 | 153488.53 | 11.70% |
| 2024-03-08 | 128.30 | 129.55 | 4.74 | 3.80% | 121.51 | 135.30 | 158627 | 203752.53 | 15.25% |
| 2024-03-07 | 124.00 | 124.81 | 1.93 | 1.57% | 119.12 | 128.00 | 135126 | 166920.06 | 12.99% |
| 2024-03-06 | 109.50 | 122.88 | 14.00 | 12.86% | 109.01 | 128.40 | 169921 | 198646.61 | 16.34% |
| 2024-03-05 | 111.00 | 108.88 | -4.16 | -3.68% | 105.70 | 113.47 | 153290 | 167881.95 | 14.74% |
| 2024-03-04 | 101.88 | 113.04 | 18.84 | 20.00% | 97.88 | 113.04 | 179286 | 190617.77 | 17.24% |
| 2024-03-01 | 84.50 | 94.20 | 12.31 | 15.03% | 82.89 | 98.27 | 154794 | 142870.16 | 14.88% |
| 2024-02-29 | 74.20 | 81.89 | 10.88 | 15.32% | 74.00 | 85.00 | 107306 | 85049.38 | 10.32% |
| 2024-02-28 | 76.00 | 71.01 | -1.89 | -2.59% | 71.01 | 83.00 | 93159 | 71274.50 | 8.96% |
| 2024-02-27 | 66.50 | 72.90 | 5.10 | 7.52% | 65.18 | 77.04 | 82404 | 58563.11 | 7.92% |
| 2024-02-26 | 63.05 | 67.80 | 2.27 | 3.46% | 62.46 | 69.56 | 73513 | 49040.72 | 7.07% |
| 2024-02-23 | 67.29 | 65.53 | 1.06 | 1.64% | 65.27 | 70.71 | 83833 | 56845.86 | 8.06% |
| 2024-02-22 | 65.76 | 64.47 | 1.19 | 1.88% | 62.65 | 66.09 | 66078 | 42514.43 | 6.35% |
| 2024-02-21 | 66.00 | 63.28 | -5.72 | -8.29% | 62.31 | 66.00 | 90320 | 57751.52 | 8.68% |
| 2024-02-20 | 62.00 | 69.00 | 11.50 | 20.00% | 59.62 | 69.00 | 77101 | 49415.33 | 7.41% |
| 2024-02-19 | 52.51 | 57.50 | 7.80 | 15.69% | 52.50 | 58.50 | 64319 | 35156.16 | 6.18% |
| 2024-02-08 | 44.86 | 49.70 | 5.20 | 11.69% | 44.68 | 50.33 | 48379 | 23089.47 | 4.65% |
| 2024-02-07 | 45.20 | 44.50 | -0.55 | -1.22% | 43.38 | 48.65 | 47916 | 22145.09 | 4.61% |
| 2024-02-06 | 42.14 | 45.05 | 2.27 | 5.31% | 39.63 | 46.25 | 48457 | 20709.76 | 4.66% |
| 2024-02-05 | 47.34 | 42.78 | -4.67 | -9.84% | 41.29 | 47.43 | 46459 | 20327.02 | 4.47% |
| 2024-02-02 | 52.08 | 47.45 | -4.51 | -8.68% | 45.90 | 52.78 | 47305 | 23198.88 | 4.55% |
| 2024-02-01 | 49.42 | 51.96 | 1.39 | 2.75% | 49.00 | 53.80 | 34994 | 18130.69 | 3.36% |
| 2024-01-31 | 53.90 | 50.57 | -3.38 | -6.27% | 50.42 | 54.45 | 29155 | 15232.26 | 2.80% |
| 2024-01-30 | 55.88 | 53.95 | -2.05 | -3.66% | 53.95 | 56.47 | 21757 | 11981.99 | 2.09% |