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 | 94.51 | 91.20 | -3.93 | -4.13% | 91.00 | 94.97 | 65434 | 60263.34 | 5.80% |
| 2024-05-09 | 93.91 | 95.13 | 1.57 | 1.68% | 93.52 | 96.30 | 65678 | 62265.98 | 5.82% |
| 2024-05-08 | 94.51 | 93.56 | -1.65 | -1.73% | 93.56 | 96.16 | 54389 | 51493.74 | 4.82% |
| 2024-05-07 | 97.30 | 95.21 | -1.19 | -1.23% | 94.65 | 97.69 | 70649 | 67799.95 | 6.26% |
| 2024-05-06 | 98.10 | 96.40 | 0.13 | 0.14% | 94.96 | 98.38 | 77450 | 74766.03 | 6.86% |
| 2024-04-30 | 99.00 | 96.27 | -3.03 | -3.05% | 96.03 | 100.88 | 95467 | 93685.93 | 8.46% |
| 2024-04-29 | 97.99 | 99.30 | 1.49 | 1.52% | 96.38 | 99.54 | 101196 | 99478.80 | 8.97% |
| 2024-04-26 | 99.06 | 97.81 | -0.03 | -0.03% | 97.51 | 101.65 | 129466 | 128806.66 | 11.47% |
| 2024-04-25 | 97.52 | 97.84 | -0.52 | -0.53% | 96.60 | 102.10 | 122132 | 121495.86 | 10.82% |
| 2024-04-24 | 95.88 | 98.36 | 3.56 | 3.76% | 94.00 | 98.93 | 101718 | 98751.46 | 9.01% |
| 2024-04-23 | 96.72 | 94.80 | -1.10 | -1.15% | 92.88 | 98.00 | 79081 | 75283.41 | 7.01% |
| 2024-04-22 | 90.00 | 95.90 | -3.07 | -3.10% | 88.00 | 98.45 | 108333 | 101912.13 | 9.60% |
| 2024-04-19 | 94.25 | 98.97 | 4.05 | 4.27% | 93.55 | 99.19 | 115539 | 110987.30 | 10.24% |
| 2024-04-18 | 94.69 | 94.92 | -0.27 | -0.28% | 93.38 | 95.99 | 77543 | 73368.87 | 6.87% |
| 2024-04-17 | 88.08 | 95.19 | 10.90 | 12.93% | 86.85 | 95.25 | 115021 | 104982.99 | 10.19% |
| 2024-04-16 | 85.79 | 84.29 | -2.87 | -3.29% | 83.68 | 89.13 | 64239 | 54930.12 | 5.69% |
| 2024-04-15 | 85.50 | 87.16 | 0.05 | 0.06% | 84.06 | 87.85 | 65033 | 56008.93 | 5.76% |
| 2024-04-12 | 86.55 | 87.11 | 1.07 | 1.24% | 85.79 | 89.38 | 66281 | 57985.20 | 5.87% |
| 2024-04-11 | 85.80 | 86.04 | -0.26 | -0.30% | 85.30 | 89.99 | 80811 | 71172.38 | 7.16% |
| 2024-04-10 | 92.50 | 86.30 | -5.70 | -6.20% | 84.53 | 93.36 | 109230 | 95355.14 | 9.68% |
| 2024-04-09 | 94.07 | 92.00 | -2.01 | -2.14% | 89.50 | 95.19 | 82080 | 74981.75 | 7.27% |
| 2024-04-08 | 99.02 | 94.01 | -6.14 | -6.13% | 93.71 | 99.50 | 95773 | 92271.27 | 8.49% |
| 2024-04-03 | 93.07 | 100.15 | 5.98 | 6.35% | 93.07 | 105.00 | 134819 | 133640.61 | 11.95% |
| 2024-04-02 | 98.50 | 94.17 | -1.50 | -1.57% | 91.90 | 100.03 | 79004 | 76064.97 | 7.00% |
| 2024-04-01 | 93.00 | 95.67 | 2.32 | 2.49% | 92.57 | 96.80 | 55854 | 53045.80 | 4.95% |
| 2024-03-29 | 90.52 | 93.35 | 1.39 | 1.51% | 90.52 | 94.51 | 54348 | 50276.93 | 4.82% |
| 2024-03-28 | 89.90 | 91.96 | 2.41 | 2.69% | 88.25 | 92.98 | 65835 | 60103.99 | 5.83% |
| 2024-03-27 | 93.55 | 89.55 | -4.95 | -5.24% | 89.30 | 94.10 | 62530 | 56916.92 | 5.54% |
| 2024-03-26 | 92.55 | 94.50 | 3.23 | 3.54% | 92.55 | 99.28 | 102693 | 98683.73 | 9.10% |
| 2024-03-25 | 95.01 | 91.27 | -5.42 | -5.61% | 91.08 | 96.00 | 71051 | 66482.78 | 6.30% |
| 2024-03-22 | 99.40 | 96.69 | -3.19 | -3.19% | 96.69 | 101.69 | 90615 | 89437.59 | 8.03% |
| 2024-03-21 | 102.80 | 99.88 | 3.16 | 3.27% | 98.59 | 103.80 | 123193 | 124568.96 | 10.92% |
| 2024-03-20 | 94.73 | 96.72 | 2.42 | 2.57% | 93.66 | 96.78 | 77310 | 73606.80 | 6.85% |
| 2024-03-19 | 93.81 | 94.30 | 0.45 | 0.48% | 93.72 | 98.60 | 105334 | 101396.70 | 9.33% |
| 2024-03-18 | 90.29 | 93.85 | 3.75 | 4.16% | 88.90 | 94.00 | 92691 | 85175.10 | 8.21% |
| 2024-03-15 | 87.72 | 90.10 | 2.94 | 3.37% | 86.50 | 90.10 | 76854 | 68073.12 | 6.81% |
| 2024-03-14 | 87.00 | 87.16 | -0.84 | -0.95% | 86.16 | 89.00 | 51183 | 44788.39 | 4.53% |
| 2024-03-13 | 88.99 | 88.00 | 0.61 | 0.70% | 87.57 | 89.99 | 70738 | 62708.92 | 6.27% |
| 2024-03-12 | 88.99 | 87.39 | -0.71 | -0.81% | 86.68 | 92.48 | 80090 | 71489.88 | 7.10% |
| 2024-03-11 | 85.49 | 88.10 | 0.73 | 0.84% | 85.10 | 89.00 | 64922 | 56584.90 | 5.75% |
| 2024-03-08 | 84.50 | 87.37 | 3.84 | 4.60% | 83.38 | 87.89 | 75189 | 64974.57 | 6.66% |
| 2024-03-07 | 87.97 | 83.53 | -4.12 | -4.70% | 83.39 | 89.49 | 76264 | 65408.31 | 6.76% |
| 2024-03-06 | 86.80 | 87.65 | -1.31 | -1.47% | 84.20 | 88.87 | 80279 | 69373.69 | 7.11% |
| 2024-03-05 | 87.00 | 88.96 | 1.46 | 1.67% | 86.21 | 93.50 | 118325 | 106415.91 | 10.48% |
| 2024-03-04 | 89.94 | 87.50 | -0.13 | -0.15% | 86.04 | 90.70 | 71195 | 62802.74 | 6.31% |
| 2024-03-01 | 82.50 | 87.63 | 4.51 | 5.43% | 82.50 | 87.95 | 78869 | 67595.33 | 6.99% |
| 2024-02-29 | 78.51 | 83.12 | 5.12 | 6.56% | 78.51 | 84.12 | 62907 | 51558.72 | 5.57% |
| 2024-02-28 | 84.99 | 78.00 | -7.70 | -8.98% | 77.39 | 86.59 | 72075 | 59738.51 | 6.39% |
| 2024-02-27 | 82.89 | 85.70 | 2.25 | 2.70% | 82.11 | 86.00 | 66765 | 56494.32 | 5.92% |
| 2024-02-26 | 80.56 | 83.45 | 2.98 | 3.70% | 80.13 | 85.20 | 71151 | 58965.79 | 6.30% |
| 2024-02-23 | 81.48 | 80.47 | -0.76 | -0.94% | 79.78 | 81.90 | 49784 | 40176.59 | 4.41% |
| 2024-02-22 | 80.70 | 81.23 | 0.51 | 0.63% | 78.77 | 82.12 | 61116 | 49283.21 | 5.41% |
| 2024-02-21 | 80.68 | 80.72 | -3.08 | -3.68% | 79.81 | 83.40 | 67854 | 55244.56 | 6.01% |
| 2024-02-20 | 80.50 | 83.80 | 1.19 | 1.44% | 79.16 | 85.60 | 73522 | 59918.12 | 6.51% |
| 2024-02-19 | 80.80 | 82.61 | 3.67 | 4.65% | 77.77 | 83.58 | 77136 | 61872.79 | 6.83% |
| 2024-02-08 | 77.00 | 78.94 | 2.74 | 3.60% | 76.60 | 80.76 | 67581 | 53151.09 | 5.99% |
| 2024-02-07 | 74.00 | 76.20 | 1.24 | 1.65% | 73.51 | 77.00 | 64694 | 48844.88 | 5.73% |
| 2024-02-06 | 66.94 | 74.96 | 5.96 | 8.64% | 66.82 | 75.00 | 68772 | 49401.73 | 6.09% |
| 2024-02-05 | 72.96 | 69.00 | -4.60 | -6.25% | 65.52 | 73.88 | 70470 | 49370.26 | 6.24% |