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 | 89.32 | 92.30 | 2.97 | 3.32% | 89.32 | 92.47 | 90480 | 82507.73 | 2.03% |
| 2024-05-08 | 90.92 | 89.33 | -1.69 | -1.86% | 88.40 | 91.11 | 74976 | 67114.63 | 1.69% |
| 2024-05-07 | 92.47 | 91.02 | -1.57 | -1.70% | 90.57 | 92.99 | 81054 | 74230.65 | 1.82% |
| 2024-05-06 | 92.50 | 92.59 | 1.82 | 2.01% | 91.73 | 93.90 | 88489 | 82229.48 | 1.99% |
| 2024-04-30 | 92.68 | 90.77 | -1.91 | -2.06% | 90.69 | 92.99 | 82202 | 75320.81 | 1.85% |
| 2024-04-29 | 91.30 | 92.68 | 3.08 | 3.44% | 89.69 | 93.77 | 119457 | 109580.41 | 2.69% |
| 2024-04-26 | 86.80 | 89.60 | 2.00 | 2.28% | 86.66 | 89.68 | 83750 | 74360.20 | 1.88% |
| 2024-04-25 | 86.60 | 87.60 | 1.01 | 1.17% | 85.60 | 89.45 | 78197 | 68889.13 | 1.76% |
| 2024-04-24 | 85.81 | 86.59 | 0.74 | 0.86% | 85.11 | 86.64 | 53624 | 46120.31 | 1.21% |
| 2024-04-23 | 86.48 | 85.85 | -0.63 | -0.73% | 84.83 | 87.69 | 48173 | 41389.07 | 1.08% |
| 2024-04-22 | 85.65 | 86.48 | -0.77 | -0.88% | 84.00 | 87.35 | 64409 | 55567.69 | 1.45% |
| 2024-04-19 | 87.66 | 87.25 | -2.19 | -2.45% | 86.05 | 88.38 | 85948 | 74871.66 | 1.93% |
| 2024-04-18 | 95.74 | 89.44 | -4.02 | -4.30% | 87.30 | 95.74 | 161840 | 146170.58 | 3.64% |
| 2024-04-17 | 90.71 | 93.46 | 2.76 | 3.04% | 90.71 | 93.48 | 59138 | 54738.54 | 1.33% |
| 2024-04-16 | 92.94 | 90.70 | -2.40 | -2.58% | 90.40 | 94.17 | 55450 | 50881.91 | 1.25% |
| 2024-04-15 | 93.33 | 93.10 | -0.64 | -0.68% | 91.36 | 94.98 | 58783 | 54697.91 | 1.32% |
| 2024-04-12 | 93.50 | 93.74 | 0.76 | 0.82% | 93.00 | 95.38 | 39385 | 37097.76 | 0.89% |
| 2024-04-11 | 93.16 | 92.98 | -0.55 | -0.59% | 92.66 | 95.11 | 37861 | 35523.23 | 0.85% |
| 2024-04-10 | 96.00 | 93.53 | -2.49 | -2.59% | 92.43 | 96.01 | 44464 | 41696.53 | 1.00% |
| 2024-04-09 | 96.20 | 96.02 | 0.26 | 0.27% | 94.40 | 96.88 | 42869 | 40886.92 | 0.96% |
| 2024-04-08 | 99.17 | 95.76 | -3.77 | -3.79% | 95.66 | 99.17 | 49847 | 48277.62 | 1.12% |
| 2024-04-03 | 99.90 | 99.53 | -0.87 | -0.87% | 98.40 | 101.43 | 37626 | 37511.66 | 0.85% |
| 2024-04-02 | 102.53 | 100.40 | -2.67 | -2.59% | 99.50 | 102.77 | 47657 | 47939.13 | 1.07% |
| 2024-04-01 | 102.00 | 103.07 | 1.48 | 1.46% | 101.30 | 103.91 | 47589 | 48784.10 | 1.07% |
| 2024-03-29 | 100.40 | 101.59 | 1.11 | 1.10% | 98.41 | 101.70 | 34983 | 34941.84 | 0.79% |
| 2024-03-28 | 97.80 | 100.48 | 2.69 | 2.75% | 97.51 | 102.99 | 55791 | 56050.63 | 1.25% |
| 2024-03-27 | 102.74 | 97.79 | -4.79 | -4.67% | 97.79 | 103.19 | 54407 | 54309.98 | 1.22% |
| 2024-03-26 | 103.58 | 102.58 | -1.00 | -0.97% | 101.88 | 105.14 | 41576 | 42915.70 | 0.93% |
| 2024-03-25 | 105.65 | 103.58 | -2.23 | -2.11% | 103.44 | 106.19 | 47953 | 50205.17 | 1.08% |
| 2024-03-22 | 109.00 | 105.81 | -3.76 | -3.43% | 105.77 | 110.70 | 65528 | 70260.80 | 1.47% |
| 2024-03-21 | 113.00 | 109.57 | -3.25 | -2.88% | 109.55 | 114.18 | 53524 | 59502.60 | 1.20% |
| 2024-03-20 | 113.80 | 112.82 | -1.04 | -0.91% | 110.81 | 114.66 | 56916 | 63943.99 | 1.28% |
| 2024-03-19 | 111.00 | 113.86 | 2.86 | 2.58% | 110.21 | 116.19 | 93862 | 107199.88 | 2.11% |
| 2024-03-18 | 108.51 | 111.00 | 2.88 | 2.66% | 107.42 | 111.25 | 65485 | 71760.02 | 1.47% |
| 2024-03-15 | 107.11 | 108.12 | 0.97 | 0.91% | 105.99 | 108.19 | 49029 | 52542.96 | 1.10% |
| 2024-03-14 | 109.55 | 107.15 | -3.50 | -3.16% | 106.18 | 110.49 | 75320 | 81386.83 | 1.69% |
| 2024-03-13 | 112.33 | 110.65 | -0.97 | -0.87% | 109.77 | 112.88 | 50503 | 56104.29 | 1.14% |
| 2024-03-12 | 112.00 | 111.62 | 1.07 | 0.97% | 110.69 | 115.06 | 69004 | 77731.66 | 1.55% |
| 2024-03-11 | 109.50 | 110.55 | -0.45 | -0.41% | 108.01 | 111.45 | 48175 | 53000.17 | 1.08% |
| 2024-03-08 | 109.80 | 111.00 | 1.90 | 1.74% | 109.01 | 112.32 | 48235 | 53374.22 | 1.08% |
| 2024-03-07 | 111.97 | 109.10 | -2.18 | -1.96% | 108.81 | 115.00 | 59219 | 66283.06 | 1.33% |
| 2024-03-06 | 112.00 | 111.28 | -1.02 | -0.91% | 109.48 | 113.76 | 54861 | 61015.87 | 1.23% |
| 2024-03-05 | 111.58 | 112.30 | -0.02 | -0.02% | 110.90 | 114.89 | 81342 | 91887.73 | 1.83% |
| 2024-03-04 | 111.20 | 112.32 | 2.62 | 2.39% | 109.60 | 113.55 | 92013 | 102782.97 | 2.07% |
| 2024-03-01 | 107.29 | 109.70 | 2.20 | 2.05% | 106.71 | 110.66 | 109831 | 119881.23 | 2.47% |
| 2024-02-29 | 99.96 | 107.50 | 7.31 | 7.30% | 99.23 | 107.88 | 129878 | 136213.16 | 2.92% |
| 2024-02-28 | 105.00 | 100.19 | -2.87 | -2.78% | 100.16 | 107.50 | 127791 | 133052.36 | 2.87% |
| 2024-02-27 | 98.90 | 103.06 | 2.96 | 2.96% | 98.22 | 103.18 | 87807 | 88499.38 | 1.97% |
| 2024-02-26 | 98.27 | 100.10 | 1.96 | 2.00% | 97.92 | 101.88 | 82451 | 82265.29 | 1.85% |
| 2024-02-23 | 98.70 | 98.14 | -0.60 | -0.61% | 96.88 | 98.70 | 56480 | 55188.22 | 1.27% |
| 2024-02-22 | 97.51 | 98.74 | 0.74 | 0.76% | 96.49 | 98.80 | 57845 | 56561.85 | 1.30% |
| 2024-02-21 | 95.00 | 98.00 | 1.85 | 1.92% | 94.31 | 100.25 | 85098 | 83662.49 | 1.91% |
| 2024-02-20 | 94.88 | 96.15 | 0.35 | 0.37% | 92.81 | 97.10 | 58033 | 55064.08 | 1.30% |
| 2024-02-19 | 99.56 | 95.80 | -2.23 | -2.27% | 93.21 | 99.58 | 92548 | 88311.33 | 2.08% |
| 2024-02-08 | 97.00 | 98.03 | 2.63 | 2.76% | 94.33 | 98.80 | 90007 | 87303.34 | 2.02% |
| 2024-02-07 | 95.00 | 95.40 | 0.73 | 0.77% | 93.08 | 97.76 | 88098 | 84192.41 | 1.98% |
| 2024-02-06 | 86.00 | 94.67 | 7.23 | 8.27% | 85.61 | 95.11 | 84290 | 77552.52 | 1.89% |
| 2024-02-05 | 88.97 | 87.44 | -2.06 | -2.30% | 83.30 | 89.97 | 80431 | 70172.07 | 1.81% |
| 2024-02-02 | 93.98 | 89.50 | -4.40 | -4.69% | 86.16 | 94.60 | 64088 | 57767.02 | 1.44% |
| 2024-02-01 | 93.00 | 93.90 | 1.56 | 1.69% | 91.49 | 95.85 | 58377 | 54896.23 | 1.31% |
| 2024-01-31 | 96.20 | 92.34 | -3.29 | -3.44% | 92.32 | 96.39 | 61012 | 56938.15 | 1.37% |
| 2024-01-30 | 99.00 | 95.63 | -3.07 | -3.11% | 95.60 | 99.47 | 53809 | 52084.33 | 1.21% |