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 | 89.88 | 92.74 | 2.84 | 3.16% | 89.88 | 93.66 | 10766 | 9939.87 | 2.95% |
| 2024-05-08 | 91.03 | 89.90 | -1.85 | -2.02% | 89.25 | 92.80 | 10420 | 9450.12 | 2.85% |
| 2024-05-07 | 90.13 | 91.75 | 1.56 | 1.73% | 89.02 | 91.97 | 11699 | 10654.07 | 3.21% |
| 2024-05-06 | 86.62 | 90.19 | 5.54 | 6.54% | 85.77 | 91.19 | 17108 | 15329.68 | 4.69% |
| 2024-04-30 | 88.99 | 84.65 | -3.35 | -3.81% | 84.60 | 88.99 | 13806 | 11889.80 | 3.78% |
| 2024-04-29 | 85.00 | 88.00 | 3.60 | 4.27% | 84.01 | 89.30 | 16957 | 14762.48 | 4.65% |
| 2024-04-26 | 82.22 | 84.40 | 1.30 | 1.56% | 81.38 | 85.28 | 17650 | 14633.05 | 4.84% |
| 2024-04-25 | 85.68 | 83.10 | -2.78 | -3.24% | 81.15 | 85.75 | 22464 | 18612.59 | 6.15% |
| 2024-04-24 | 88.92 | 85.88 | -5.42 | -5.94% | 81.63 | 88.92 | 22216 | 18734.94 | 6.09% |
| 2024-04-23 | 92.50 | 91.30 | -0.57 | -0.62% | 89.64 | 93.60 | 7152 | 6515.38 | 1.96% |
| 2024-04-22 | 90.01 | 91.87 | 1.12 | 1.23% | 89.25 | 93.60 | 7874 | 7255.70 | 2.16% |
| 2024-04-19 | 92.67 | 90.75 | -2.23 | -2.40% | 90.20 | 93.99 | 10200 | 9376.26 | 2.79% |
| 2024-04-18 | 90.41 | 92.98 | 2.68 | 2.97% | 88.00 | 94.81 | 13148 | 12081.35 | 3.60% |
| 2024-04-17 | 88.04 | 90.30 | 2.26 | 2.57% | 86.62 | 91.27 | 16150 | 14447.30 | 4.42% |
| 2024-04-16 | 86.60 | 88.04 | 1.24 | 1.43% | 81.10 | 88.50 | 13577 | 11561.42 | 3.72% |
| 2024-04-15 | 85.00 | 86.80 | 0.80 | 0.93% | 84.97 | 88.89 | 9748 | 8486.93 | 2.67% |
| 2024-04-12 | 87.50 | 86.00 | -1.08 | -1.24% | 85.50 | 88.88 | 8238 | 7194.27 | 2.26% |
| 2024-04-11 | 90.25 | 87.08 | -4.54 | -4.96% | 86.90 | 91.84 | 11000 | 9701.25 | 3.01% |
| 2024-04-10 | 92.90 | 91.62 | -0.47 | -0.51% | 91.15 | 95.25 | 10335 | 9604.67 | 2.83% |
| 2024-04-09 | 86.31 | 92.09 | 5.42 | 6.25% | 86.10 | 92.10 | 10773 | 9667.58 | 2.95% |
| 2024-04-08 | 89.25 | 86.67 | -2.83 | -3.16% | 86.31 | 89.80 | 7888 | 6923.09 | 2.16% |
| 2024-04-03 | 91.12 | 89.50 | -1.62 | -1.78% | 88.50 | 91.12 | 10403 | 9297.53 | 2.85% |
| 2024-04-02 | 93.71 | 91.12 | -2.67 | -2.85% | 90.68 | 93.72 | 7270 | 6664.44 | 1.99% |
| 2024-04-01 | 90.54 | 93.79 | 3.19 | 3.52% | 89.90 | 94.88 | 9776 | 8948.47 | 2.68% |
| 2024-03-29 | 89.99 | 90.60 | 0.55 | 0.61% | 89.67 | 91.80 | 11567 | 10498.29 | 3.17% |
| 2024-03-28 | 92.08 | 90.05 | -2.62 | -2.83% | 89.40 | 92.78 | 12626 | 11449.98 | 3.46% |
| 2024-03-27 | 94.92 | 92.67 | -2.94 | -3.07% | 92.61 | 96.50 | 8297 | 7814.98 | 2.27% |
| 2024-03-26 | 97.90 | 95.61 | -1.97 | -2.02% | 94.50 | 98.33 | 8799 | 8458.75 | 2.41% |
| 2024-03-25 | 104.00 | 97.58 | -6.74 | -6.46% | 97.52 | 104.00 | 7280 | 7315.47 | 1.99% |
| 2024-03-22 | 105.19 | 104.32 | -1.66 | -1.57% | 102.98 | 106.49 | 5272 | 5498.87 | 1.44% |
| 2024-03-21 | 106.53 | 105.98 | 0.34 | 0.32% | 103.00 | 106.99 | 5574 | 5856.14 | 1.53% |
| 2024-03-20 | 105.80 | 105.64 | -1.43 | -1.34% | 104.80 | 108.06 | 4240 | 4492.70 | 1.16% |
| 2024-03-19 | 106.88 | 107.07 | -0.37 | -0.34% | 104.80 | 108.77 | 6866 | 7364.73 | 1.88% |
| 2024-03-18 | 103.57 | 107.44 | 4.44 | 4.31% | 102.34 | 108.62 | 8118 | 8582.82 | 2.22% |
| 2024-03-15 | 102.10 | 103.00 | -0.57 | -0.55% | 101.50 | 104.95 | 5559 | 5717.28 | 1.52% |
| 2024-03-14 | 102.00 | 103.57 | 0.56 | 0.54% | 101.55 | 105.31 | 7554 | 7851.32 | 2.07% |
| 2024-03-13 | 106.75 | 103.01 | -3.75 | -3.51% | 102.42 | 107.31 | 10688 | 11095.41 | 2.93% |
| 2024-03-12 | 109.00 | 106.76 | 0.76 | 0.72% | 104.50 | 109.99 | 10796 | 11519.17 | 2.96% |
| 2024-03-11 | 98.70 | 106.00 | 7.25 | 7.34% | 97.80 | 107.00 | 15873 | 16442.78 | 4.35% |
| 2024-03-08 | 93.81 | 98.75 | 4.38 | 4.64% | 93.81 | 99.77 | 8134 | 7860.15 | 2.23% |
| 2024-03-07 | 99.70 | 94.37 | -5.53 | -5.54% | 94.37 | 100.38 | 10256 | 9881.84 | 2.81% |
| 2024-03-06 | 95.75 | 99.90 | 4.09 | 4.27% | 95.24 | 100.10 | 10206 | 10012.85 | 2.80% |
| 2024-03-05 | 97.55 | 95.81 | -2.39 | -2.43% | 95.02 | 98.16 | 8085 | 7806.04 | 2.21% |
| 2024-03-04 | 100.13 | 98.20 | -2.62 | -2.60% | 96.58 | 101.80 | 11533 | 11302.83 | 3.16% |
| 2024-03-01 | 101.15 | 100.82 | -0.68 | -0.67% | 98.80 | 102.33 | 10287 | 10333.32 | 2.82% |
| 2024-02-29 | 98.30 | 101.50 | 1.32 | 1.32% | 96.88 | 101.99 | 14622 | 14608.74 | 4.01% |
| 2024-02-28 | 108.57 | 100.18 | -8.19 | -7.56% | 100.00 | 110.88 | 9215 | 9732.21 | 2.52% |
| 2024-02-27 | 106.00 | 108.37 | 1.82 | 1.71% | 106.00 | 108.37 | 5361 | 5733.00 | 1.47% |
| 2024-02-26 | 105.80 | 106.55 | 0.20 | 0.19% | 105.03 | 109.00 | 5677 | 6060.77 | 1.56% |
| 2024-02-23 | 107.54 | 106.35 | -0.72 | -0.67% | 103.50 | 108.39 | 7514 | 7953.66 | 2.06% |
| 2024-02-22 | 108.75 | 107.07 | -1.95 | -1.79% | 106.15 | 110.65 | 4241 | 4553.47 | 1.16% |
| 2024-02-21 | 109.97 | 109.02 | -0.97 | -0.88% | 107.50 | 112.33 | 5870 | 6472.27 | 1.61% |
| 2024-02-20 | 108.44 | 109.99 | 0.49 | 0.45% | 105.57 | 110.36 | 5054 | 5474.73 | 1.38% |
| 2024-02-19 | 116.12 | 109.50 | -6.62 | -5.70% | 108.00 | 116.93 | 8036 | 8875.17 | 2.20% |
| 2024-02-08 | 109.78 | 116.12 | 6.34 | 5.78% | 107.80 | 119.77 | 6614 | 7731.69 | 1.81% |
| 2024-02-07 | 106.50 | 109.78 | 4.78 | 4.55% | 105.23 | 111.40 | 5831 | 6358.45 | 1.60% |
| 2024-02-06 | 92.50 | 105.00 | 10.66 | 11.30% | 90.00 | 108.59 | 8501 | 8468.39 | 2.33% |
| 2024-02-05 | 95.11 | 94.34 | -2.96 | -3.04% | 87.00 | 97.00 | 5821 | 5345.93 | 1.59% |
| 2024-02-02 | 97.00 | 97.30 | -2.27 | -2.28% | 94.01 | 100.80 | 5568 | 5464.31 | 1.53% |
| 2024-02-01 | 95.05 | 99.57 | 3.37 | 3.50% | 94.51 | 101.98 | 6480 | 6449.18 | 1.78% |
| 2024-01-31 | 99.30 | 96.20 | -1.93 | -1.97% | 95.19 | 103.58 | 7853 | 7736.46 | 2.15% |