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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 86.60 | 86.14 | -0.84 | -0.97% | 84.90 | 87.89 | 3655 | 3141.69 | 0.91% |
| 2024-05-16 | 86.04 | 86.98 | 1.21 | 1.41% | 85.15 | 87.73 | 4560 | 3958.19 | 1.13% |
| 2024-05-15 | 86.66 | 85.77 | -1.46 | -1.67% | 85.60 | 88.10 | 4160 | 3592.05 | 1.03% |
| 2024-05-14 | 86.68 | 87.23 | 0.55 | 0.63% | 86.36 | 88.55 | 4440 | 3892.52 | 1.10% |
| 2024-05-13 | 87.50 | 86.68 | -1.35 | -1.53% | 86.15 | 87.76 | 6132 | 5322.90 | 1.52% |
| 2024-05-10 | 89.33 | 88.03 | -1.33 | -1.49% | 87.10 | 89.33 | 4857 | 4283.28 | 1.20% |
| 2024-05-09 | 89.11 | 89.36 | 0.31 | 0.35% | 88.06 | 90.80 | 6325 | 5670.45 | 1.57% |
| 2024-05-08 | 90.04 | 89.05 | -2.05 | -2.25% | 88.63 | 92.49 | 5393 | 4851.21 | 1.34% |
| 2024-05-07 | 92.32 | 91.10 | 1.84 | 2.06% | 90.36 | 93.87 | 7546 | 6920.70 | 1.87% |
| 2024-05-06 | 91.00 | 89.26 | -1.01 | -1.12% | 88.74 | 91.07 | 5455 | 4883.57 | 1.35% |
| 2024-04-30 | 88.00 | 90.27 | 0.91 | 1.02% | 88.00 | 91.40 | 7236 | 6540.28 | 1.79% |
| 2024-04-29 | 87.20 | 89.36 | 2.23 | 2.56% | 86.69 | 90.58 | 10666 | 9511.91 | 2.64% |
| 2024-04-26 | 83.90 | 87.13 | 2.74 | 3.25% | 83.80 | 87.80 | 18259 | 15773.51 | 4.52% |
| 2024-04-25 | 77.45 | 84.39 | 8.39 | 11.04% | 77.44 | 86.38 | 27742 | 22935.88 | 6.87% |
| 2024-04-24 | 75.07 | 76.00 | 0.27 | 0.36% | 74.38 | 76.36 | 5719 | 4312.06 | 1.42% |
| 2024-04-23 | 73.75 | 75.73 | 1.70 | 2.30% | 73.75 | 76.41 | 7556 | 5670.25 | 1.87% |
| 2024-04-22 | 71.93 | 74.03 | 2.03 | 2.82% | 71.61 | 74.83 | 8175 | 6033.03 | 2.02% |
| 2024-04-19 | 73.50 | 72.00 | -1.83 | -2.48% | 71.50 | 73.50 | 6985 | 5041.50 | 1.73% |
| 2024-04-18 | 75.03 | 73.83 | -1.77 | -2.34% | 73.11 | 75.75 | 7123 | 5305.10 | 1.76% |
| 2024-04-17 | 73.77 | 75.60 | 2.54 | 3.48% | 73.77 | 76.20 | 10123 | 7606.82 | 2.51% |
| 2024-04-16 | 78.54 | 73.06 | -6.11 | -7.72% | 73.03 | 78.89 | 10955 | 8280.84 | 2.71% |
| 2024-04-15 | 83.05 | 79.17 | -4.97 | -5.91% | 78.15 | 84.56 | 12823 | 10329.94 | 3.18% |
| 2024-04-12 | 85.95 | 84.14 | -1.99 | -2.31% | 79.63 | 86.45 | 14419 | 11917.04 | 3.57% |
| 2024-04-11 | 84.40 | 86.13 | 1.13 | 1.33% | 84.30 | 86.69 | 3455 | 2962.90 | 0.85% |
| 2024-04-10 | 86.86 | 85.00 | -1.86 | -2.14% | 84.94 | 87.50 | 3891 | 3340.11 | 0.96% |
| 2024-04-09 | 84.60 | 86.86 | 2.28 | 2.70% | 84.56 | 86.89 | 5269 | 4534.61 | 1.30% |
| 2024-04-08 | 86.48 | 84.58 | -1.65 | -1.91% | 84.58 | 86.48 | 5079 | 4323.12 | 1.25% |
| 2024-04-03 | 87.39 | 86.23 | -1.23 | -1.41% | 85.69 | 87.78 | 5091 | 4399.58 | 1.26% |
| 2024-04-02 | 88.60 | 87.46 | -1.02 | -1.15% | 86.88 | 88.60 | 3815 | 3338.44 | 0.94% |
| 2024-04-01 | 86.90 | 88.48 | 1.63 | 1.88% | 86.90 | 88.52 | 6931 | 6095.00 | 1.71% |
| 2024-03-29 | 87.67 | 86.85 | -0.72 | -0.82% | 86.54 | 88.27 | 4676 | 4068.29 | 1.15% |
| 2024-03-28 | 87.00 | 87.57 | 0.27 | 0.31% | 86.67 | 88.09 | 4475 | 3919.62 | 1.10% |
| 2024-03-27 | 88.74 | 87.30 | -1.94 | -2.17% | 87.30 | 90.20 | 4840 | 4311.07 | 1.19% |
| 2024-03-26 | 89.31 | 89.24 | -0.08 | -0.09% | 87.73 | 89.89 | 4255 | 3769.20 | 1.05% |
| 2024-03-25 | 92.00 | 89.32 | -3.15 | -3.41% | 89.30 | 92.60 | 6258 | 5671.55 | 1.54% |
| 2024-03-22 | 95.65 | 92.47 | -3.23 | -3.38% | 91.77 | 95.66 | 6133 | 5714.45 | 1.51% |
| 2024-03-21 | 97.50 | 95.70 | -1.93 | -1.98% | 95.67 | 98.30 | 5162 | 4976.00 | 1.27% |
| 2024-03-20 | 98.10 | 97.63 | -0.58 | -0.59% | 96.22 | 98.69 | 6575 | 6390.23 | 1.62% |
| 2024-03-19 | 99.99 | 98.21 | -2.21 | -2.20% | 98.21 | 100.17 | 5489 | 5432.42 | 1.35% |
| 2024-03-18 | 99.91 | 100.42 | 0.63 | 0.63% | 98.14 | 100.44 | 4269 | 4253.57 | 1.05% |
| 2024-03-15 | 99.19 | 99.79 | 0.58 | 0.58% | 98.28 | 101.00 | 4287 | 4261.84 | 1.06% |
| 2024-03-14 | 99.88 | 99.21 | -0.39 | -0.39% | 98.64 | 101.98 | 4713 | 4727.18 | 1.16% |
| 2024-03-13 | 100.30 | 99.60 | -0.70 | -0.70% | 98.35 | 100.69 | 3807 | 3790.13 | 0.94% |
| 2024-03-12 | 98.48 | 100.30 | 2.57 | 2.63% | 97.55 | 100.47 | 6371 | 6317.05 | 1.57% |
| 2024-03-11 | 94.51 | 97.73 | 2.70 | 2.84% | 94.51 | 97.81 | 5918 | 5675.91 | 1.46% |
| 2024-03-08 | 96.04 | 95.03 | -1.17 | -1.22% | 93.86 | 97.65 | 5232 | 4978.50 | 1.29% |
| 2024-03-07 | 100.93 | 96.20 | -4.73 | -4.69% | 96.12 | 101.89 | 6723 | 6641.39 | 1.66% |
| 2024-03-06 | 101.23 | 100.93 | -3.37 | -3.23% | 98.58 | 102.88 | 7269 | 7302.06 | 1.79% |
| 2024-03-05 | 107.19 | 104.30 | -3.02 | -2.81% | 104.03 | 107.19 | 4233 | 4446.23 | 1.04% |
| 2024-03-04 | 104.97 | 107.32 | 1.82 | 1.73% | 104.89 | 109.31 | 6819 | 7293.56 | 1.68% |
| 2024-03-01 | 104.04 | 105.50 | 1.30 | 1.25% | 103.06 | 105.50 | 4779 | 4983.76 | 1.18% |
| 2024-02-29 | 101.15 | 104.20 | 1.99 | 1.95% | 101.10 | 104.49 | 5442 | 5600.72 | 1.34% |
| 2024-02-28 | 105.76 | 102.21 | -3.54 | -3.35% | 102.18 | 110.18 | 9015 | 9622.63 | 2.22% |
| 2024-02-27 | 103.79 | 105.75 | 1.55 | 1.49% | 103.36 | 105.79 | 4532 | 4746.69 | 1.12% |
| 2024-02-26 | 103.99 | 104.20 | 0.06 | 0.06% | 103.06 | 106.55 | 5817 | 6082.58 | 1.43% |
| 2024-02-23 | 102.97 | 104.14 | 0.97 | 0.94% | 101.69 | 104.29 | 4935 | 5072.29 | 1.22% |
| 2024-02-22 | 102.76 | 103.17 | 0.26 | 0.25% | 101.17 | 104.50 | 4367 | 4474.88 | 1.08% |
| 2024-02-21 | 101.44 | 102.91 | 1.10 | 1.08% | 100.12 | 105.98 | 7608 | 7863.02 | 1.88% |
| 2024-02-20 | 100.21 | 101.81 | 1.31 | 1.30% | 98.50 | 102.48 | 6728 | 6804.45 | 1.66% |
| 2024-02-19 | 102.65 | 100.50 | -2.33 | -2.27% | 98.04 | 102.65 | 7879 | 7869.49 | 1.94% |
| 2024-02-08 | 97.00 | 102.83 | 6.04 | 6.24% | 96.21 | 103.80 | 8465 | 8588.07 | 2.09% |
| 2024-02-07 | 94.77 | 96.79 | 1.59 | 1.67% | 94.40 | 99.88 | 9511 | 9236.98 | 2.34% |