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 | 90.90 | 90.40 | -0.82 | -0.90% | 90.17 | 91.75 | 3402 | 3086.30 | 0.64% |
| 2024-05-09 | 91.00 | 91.22 | -0.38 | -0.41% | 90.82 | 92.32 | 6285 | 5748.92 | 1.17% |
| 2024-05-08 | 94.00 | 91.60 | -2.39 | -2.54% | 90.61 | 94.58 | 7667 | 7046.76 | 1.43% |
| 2024-05-07 | 90.49 | 93.99 | 3.50 | 3.87% | 89.80 | 94.46 | 10094 | 9363.43 | 1.89% |
| 2024-05-06 | 91.30 | 90.49 | -0.09 | -0.10% | 88.18 | 91.30 | 9881 | 8898.92 | 1.85% |
| 2024-04-30 | 92.34 | 90.58 | -1.45 | -1.58% | 90.37 | 92.34 | 5842 | 5337.73 | 1.09% |
| 2024-04-29 | 92.59 | 92.03 | -0.90 | -0.97% | 91.38 | 93.30 | 9266 | 8552.24 | 1.73% |
| 2024-04-26 | 94.00 | 92.93 | -2.57 | -2.69% | 91.25 | 94.27 | 11932 | 11066.59 | 2.23% |
| 2024-04-25 | 103.70 | 95.50 | -10.74 | -10.11% | 93.32 | 104.02 | 15098 | 14407.96 | 2.82% |
| 2024-04-24 | 103.00 | 106.24 | 3.23 | 3.14% | 102.05 | 107.27 | 3300 | 3485.12 | 0.62% |
| 2024-04-23 | 104.80 | 103.01 | -0.99 | -0.95% | 100.08 | 104.87 | 2712 | 2767.91 | 0.51% |
| 2024-04-22 | 103.88 | 104.00 | 0.10 | 0.10% | 101.56 | 105.00 | 3334 | 3437.74 | 0.62% |
| 2024-04-19 | 104.47 | 103.90 | -0.59 | -0.56% | 103.08 | 105.89 | 1306 | 1358.76 | 0.24% |
| 2024-04-18 | 106.19 | 104.49 | -1.75 | -1.65% | 102.90 | 106.19 | 2996 | 3129.43 | 0.56% |
| 2024-04-17 | 106.58 | 106.24 | -0.27 | -0.25% | 103.79 | 108.78 | 3810 | 4018.47 | 0.71% |
| 2024-04-16 | 105.45 | 106.51 | 1.16 | 1.10% | 103.53 | 109.00 | 3239 | 3443.59 | 0.60% |
| 2024-04-15 | 102.82 | 105.35 | 0.83 | 0.79% | 102.56 | 107.60 | 3111 | 3267.92 | 0.58% |
| 2024-04-12 | 101.99 | 104.52 | 2.23 | 2.18% | 101.08 | 106.50 | 3910 | 4097.47 | 0.73% |
| 2024-04-11 | 98.38 | 102.29 | 3.06 | 3.08% | 98.03 | 102.80 | 3140 | 3176.24 | 0.59% |
| 2024-04-10 | 97.40 | 99.23 | 1.96 | 2.02% | 96.81 | 100.95 | 2721 | 2702.50 | 0.51% |
| 2024-04-09 | 96.29 | 97.27 | 0.99 | 1.03% | 94.06 | 98.40 | 3228 | 3097.08 | 0.60% |
| 2024-04-08 | 96.48 | 96.28 | -0.37 | -0.38% | 95.35 | 98.50 | 2339 | 2264.49 | 0.44% |
| 2024-04-03 | 96.45 | 96.65 | 0.30 | 0.31% | 93.28 | 99.80 | 3601 | 3495.50 | 0.67% |
| 2024-04-02 | 95.72 | 96.35 | 0.33 | 0.34% | 95.06 | 97.15 | 2312 | 2228.62 | 0.43% |
| 2024-04-01 | 97.70 | 96.02 | -1.68 | -1.72% | 94.52 | 97.71 | 4639 | 4439.74 | 0.87% |
| 2024-03-29 | 98.11 | 97.70 | -1.00 | -1.01% | 96.37 | 98.57 | 3193 | 3100.54 | 0.60% |
| 2024-03-28 | 98.16 | 98.70 | 0.45 | 0.46% | 95.55 | 99.98 | 2116 | 2075.23 | 0.40% |
| 2024-03-27 | 101.00 | 98.25 | -3.25 | -3.20% | 98.25 | 101.48 | 1779 | 1771.93 | 0.33% |
| 2024-03-26 | 100.27 | 101.50 | 0.61 | 0.60% | 96.57 | 102.01 | 3770 | 3734.18 | 0.70% |
| 2024-03-25 | 97.02 | 100.89 | 2.89 | 2.95% | 96.21 | 102.50 | 3726 | 3733.17 | 0.70% |
| 2024-03-22 | 97.96 | 98.00 | -0.50 | -0.51% | 96.77 | 98.49 | 1593 | 1556.27 | 0.30% |
| 2024-03-21 | 97.77 | 98.50 | 0.61 | 0.62% | 96.62 | 98.80 | 2354 | 2299.52 | 0.44% |
| 2024-03-20 | 93.97 | 97.89 | 3.97 | 4.23% | 93.26 | 97.89 | 5357 | 5119.71 | 1.00% |
| 2024-03-19 | 94.30 | 93.92 | -0.83 | -0.88% | 93.03 | 95.26 | 3707 | 3497.47 | 0.69% |
| 2024-03-18 | 94.20 | 94.75 | 0.48 | 0.51% | 90.88 | 94.77 | 4794 | 4439.19 | 0.90% |
| 2024-03-15 | 97.12 | 94.27 | -3.71 | -3.79% | 93.88 | 97.99 | 4256 | 4038.26 | 0.79% |
| 2024-03-14 | 101.66 | 97.98 | -4.11 | -4.03% | 96.28 | 102.69 | 4276 | 4242.10 | 0.80% |
| 2024-03-13 | 101.46 | 102.09 | 0.63 | 0.62% | 100.94 | 103.91 | 2727 | 2796.68 | 0.51% |
| 2024-03-12 | 102.17 | 101.46 | -0.59 | -0.58% | 100.67 | 102.69 | 2081 | 2111.24 | 0.39% |
| 2024-03-11 | 103.00 | 102.05 | -1.56 | -1.51% | 101.63 | 103.49 | 1978 | 2024.77 | 0.37% |
| 2024-03-08 | 105.50 | 103.61 | -1.63 | -1.55% | 100.50 | 105.89 | 3626 | 3722.09 | 0.68% |
| 2024-03-07 | 100.94 | 105.24 | 4.26 | 4.22% | 100.16 | 105.51 | 4850 | 5039.68 | 0.91% |
| 2024-03-06 | 100.29 | 100.98 | -0.82 | -0.81% | 100.28 | 103.86 | 3078 | 3123.96 | 0.57% |
| 2024-03-05 | 102.70 | 101.80 | -2.24 | -2.15% | 100.95 | 105.50 | 2268 | 2326.73 | 0.42% |
| 2024-03-04 | 100.91 | 104.04 | 3.03 | 3.00% | 100.48 | 104.20 | 2809 | 2881.84 | 0.52% |
| 2024-03-01 | 104.00 | 101.01 | -1.94 | -1.88% | 99.20 | 104.00 | 2162 | 2180.53 | 0.40% |
| 2024-02-29 | 100.89 | 102.95 | 0.50 | 0.49% | 100.80 | 103.05 | 2305 | 2351.37 | 0.43% |
| 2024-02-28 | 104.61 | 102.45 | -2.47 | -2.35% | 101.07 | 104.72 | 3427 | 3532.08 | 0.64% |
| 2024-02-27 | 107.00 | 104.92 | -1.08 | -1.02% | 104.01 | 107.00 | 1557 | 1631.20 | 0.29% |
| 2024-02-26 | 105.47 | 106.00 | -0.01 | -0.01% | 105.09 | 107.60 | 1655 | 1761.02 | 0.31% |
| 2024-02-23 | 109.78 | 106.01 | -3.86 | -3.51% | 103.30 | 109.78 | 3084 | 3258.78 | 0.58% |
| 2024-02-22 | 105.98 | 109.87 | 3.89 | 3.67% | 105.80 | 110.80 | 1951 | 2107.36 | 0.36% |
| 2024-02-21 | 106.51 | 105.98 | -0.52 | -0.49% | 103.00 | 110.40 | 2599 | 2781.50 | 0.49% |
| 2024-02-20 | 105.89 | 106.50 | 0.50 | 0.47% | 103.80 | 107.31 | 1379 | 1457.84 | 0.26% |
| 2024-02-19 | 102.99 | 106.00 | 3.47 | 3.38% | 102.50 | 107.00 | 1774 | 1858.26 | 0.33% |
| 2024-02-08 | 100.30 | 102.53 | 1.83 | 1.82% | 99.33 | 107.94 | 3568 | 3708.18 | 0.67% |
| 2024-02-07 | 99.98 | 100.70 | -0.16 | -0.16% | 95.80 | 102.00 | 3151 | 3110.39 | 0.59% |
| 2024-02-06 | 95.81 | 100.86 | 2.98 | 3.04% | 92.01 | 101.95 | 3645 | 3556.95 | 0.68% |
| 2024-02-05 | 101.34 | 97.88 | -5.26 | -5.10% | 96.00 | 102.95 | 2970 | 2930.04 | 0.55% |
| 2024-02-02 | 100.60 | 103.14 | 0.73 | 0.71% | 96.82 | 104.54 | 4173 | 4216.14 | 0.78% |