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 | 84.88 | 81.53 | -3.42 | -4.03% | 81.00 | 85.02 | 15164 | 12426.16 | 4.29% |
| 2024-05-09 | 84.94 | 84.95 | 0.01 | 0.01% | 84.46 | 85.64 | 8545 | 7267.12 | 2.42% |
| 2024-05-08 | 86.89 | 84.94 | -2.18 | -2.50% | 83.95 | 86.95 | 10108 | 8597.41 | 2.86% |
| 2024-05-07 | 86.86 | 87.12 | 0.63 | 0.73% | 86.16 | 87.85 | 8238 | 7160.38 | 2.33% |
| 2024-05-06 | 87.15 | 86.49 | 0.77 | 0.90% | 86.08 | 88.28 | 9681 | 8412.59 | 2.74% |
| 2024-04-30 | 88.95 | 85.72 | -3.50 | -3.92% | 85.02 | 88.95 | 9619 | 8323.40 | 2.72% |
| 2024-04-29 | 87.15 | 89.22 | 1.92 | 2.20% | 86.93 | 90.40 | 12160 | 10814.07 | 3.44% |
| 2024-04-26 | 85.90 | 87.30 | 1.32 | 1.54% | 85.50 | 88.96 | 15059 | 13200.93 | 4.26% |
| 2024-04-25 | 86.30 | 85.98 | -0.98 | -1.13% | 85.38 | 86.99 | 9716 | 8365.40 | 2.75% |
| 2024-04-24 | 87.19 | 86.96 | 0.00 | 0.00% | 85.19 | 87.30 | 11372 | 9801.97 | 3.22% |
| 2024-04-23 | 84.55 | 86.96 | 2.66 | 3.16% | 83.34 | 87.70 | 17253 | 14795.60 | 4.88% |
| 2024-04-22 | 84.28 | 84.30 | -1.58 | -1.84% | 81.95 | 85.80 | 17266 | 14494.25 | 4.88% |
| 2024-04-19 | 84.01 | 85.88 | -8.78 | -9.28% | 83.00 | 89.62 | 56969 | 49137.34 | 16.11% |
| 2024-04-18 | 100.00 | 94.66 | -4.54 | -4.58% | 94.33 | 102.84 | 24230 | 23847.38 | 6.85% |
| 2024-04-17 | 96.60 | 99.20 | 3.74 | 3.92% | 96.60 | 100.37 | 16603 | 16394.12 | 4.70% |
| 2024-04-16 | 100.98 | 95.46 | -5.90 | -5.82% | 95.12 | 100.98 | 12646 | 12271.43 | 3.58% |
| 2024-04-15 | 104.32 | 101.36 | -3.23 | -3.09% | 99.98 | 105.55 | 8616 | 8799.70 | 2.44% |
| 2024-04-12 | 106.30 | 104.59 | -1.01 | -0.96% | 104.04 | 106.62 | 7565 | 7946.27 | 2.14% |
| 2024-04-11 | 107.81 | 105.60 | -2.09 | -1.94% | 104.50 | 108.88 | 8853 | 9392.65 | 2.50% |
| 2024-04-10 | 111.49 | 107.69 | -4.21 | -3.76% | 107.46 | 112.48 | 7088 | 7769.70 | 2.00% |
| 2024-04-09 | 115.99 | 111.90 | -4.60 | -3.95% | 108.82 | 116.00 | 14714 | 16313.21 | 4.16% |
| 2024-04-08 | 119.17 | 116.50 | -2.80 | -2.35% | 115.94 | 121.48 | 11124 | 13204.01 | 3.15% |
| 2024-04-03 | 118.40 | 119.30 | 0.32 | 0.27% | 116.27 | 121.66 | 9492 | 11301.24 | 2.68% |
| 2024-04-02 | 118.99 | 118.98 | -0.46 | -0.39% | 117.70 | 120.90 | 9260 | 11081.34 | 2.62% |
| 2024-04-01 | 120.00 | 119.44 | -0.92 | -0.76% | 115.40 | 121.21 | 12141 | 14331.84 | 3.43% |
| 2024-03-29 | 124.12 | 120.36 | -4.34 | -3.48% | 117.80 | 125.30 | 11192 | 13435.28 | 3.17% |
| 2024-03-28 | 123.41 | 124.70 | 1.53 | 1.24% | 122.80 | 126.60 | 4517 | 5658.61 | 1.28% |
| 2024-03-27 | 123.27 | 123.17 | -1.13 | -0.91% | 122.16 | 125.56 | 6552 | 8103.12 | 1.85% |
| 2024-03-26 | 121.90 | 124.30 | 2.00 | 1.64% | 121.90 | 124.80 | 7959 | 9854.95 | 2.25% |
| 2024-03-25 | 126.93 | 122.30 | -4.70 | -3.70% | 122.30 | 126.94 | 6837 | 8529.16 | 1.93% |
| 2024-03-22 | 128.69 | 127.00 | -2.31 | -1.79% | 124.01 | 129.28 | 7263 | 9147.29 | 2.05% |
| 2024-03-21 | 128.57 | 129.31 | 0.37 | 0.29% | 127.20 | 132.01 | 5583 | 7267.01 | 1.58% |
| 2024-03-20 | 129.00 | 128.94 | -0.06 | -0.05% | 126.50 | 129.88 | 5453 | 6978.27 | 1.54% |
| 2024-03-19 | 131.43 | 129.00 | -1.73 | -1.32% | 127.70 | 132.05 | 8013 | 10366.39 | 2.27% |
| 2024-03-18 | 125.88 | 130.73 | 5.14 | 4.09% | 125.28 | 132.53 | 13371 | 17256.09 | 3.78% |
| 2024-03-15 | 119.23 | 125.59 | 6.09 | 5.10% | 118.36 | 125.59 | 11344 | 13970.07 | 3.21% |
| 2024-03-14 | 119.94 | 119.50 | -0.50 | -0.42% | 116.69 | 120.71 | 7660 | 9098.39 | 2.17% |
| 2024-03-13 | 115.64 | 120.00 | 4.31 | 3.73% | 115.01 | 123.24 | 12722 | 15249.82 | 3.60% |
| 2024-03-12 | 117.00 | 115.69 | -2.11 | -1.79% | 114.97 | 118.48 | 5976 | 6956.86 | 1.69% |
| 2024-03-11 | 112.78 | 117.80 | 4.48 | 3.95% | 111.91 | 118.78 | 11784 | 13697.56 | 3.33% |
| 2024-03-08 | 108.00 | 113.32 | 5.30 | 4.91% | 107.85 | 113.34 | 7052 | 7862.11 | 1.99% |
| 2024-03-07 | 111.18 | 108.02 | -3.16 | -2.84% | 107.74 | 112.11 | 6370 | 6992.61 | 1.80% |
| 2024-03-06 | 114.18 | 111.18 | -3.71 | -3.23% | 110.16 | 115.79 | 8864 | 9903.69 | 2.51% |
| 2024-03-05 | 112.60 | 114.89 | 1.79 | 1.58% | 110.31 | 116.97 | 6517 | 7427.13 | 1.84% |
| 2024-03-04 | 112.44 | 113.10 | 0.21 | 0.19% | 112.02 | 114.50 | 4809 | 5452.11 | 1.36% |
| 2024-03-01 | 112.08 | 112.89 | 1.31 | 1.17% | 109.01 | 113.81 | 7438 | 8289.83 | 2.10% |
| 2024-02-29 | 108.00 | 111.58 | 2.28 | 2.09% | 107.30 | 111.58 | 5790 | 6360.79 | 1.64% |
| 2024-02-28 | 115.00 | 109.30 | -5.70 | -4.96% | 109.30 | 117.77 | 9062 | 10245.43 | 2.56% |
| 2024-02-27 | 114.69 | 115.00 | -0.30 | -0.26% | 113.05 | 116.66 | 6453 | 7409.96 | 1.82% |
| 2024-02-26 | 113.72 | 115.30 | 0.00 | 0.00% | 112.80 | 116.74 | 5654 | 6474.15 | 1.60% |
| 2024-02-23 | 111.76 | 115.30 | 3.55 | 3.18% | 109.92 | 116.99 | 8543 | 9762.23 | 2.42% |
| 2024-02-22 | 111.80 | 111.75 | -0.31 | -0.28% | 109.50 | 112.76 | 5757 | 6370.84 | 1.63% |
| 2024-02-21 | 110.28 | 112.06 | -0.20 | -0.18% | 109.13 | 112.88 | 6997 | 7789.32 | 1.98% |
| 2024-02-20 | 115.78 | 112.26 | -4.24 | -3.64% | 109.56 | 115.78 | 12023 | 13401.60 | 3.40% |
| 2024-02-19 | 117.58 | 116.50 | -1.50 | -1.27% | 112.50 | 119.60 | 9285 | 10743.71 | 2.63% |
| 2024-02-08 | 115.00 | 118.00 | 2.45 | 2.12% | 112.83 | 119.86 | 12801 | 14885.63 | 3.62% |
| 2024-02-07 | 102.50 | 115.55 | 12.48 | 12.11% | 101.26 | 120.00 | 17114 | 19410.38 | 4.84% |
| 2024-02-06 | 91.99 | 103.07 | 9.49 | 10.14% | 91.00 | 105.51 | 7741 | 7692.57 | 2.19% |
| 2024-02-05 | 97.78 | 93.58 | -6.21 | -6.22% | 90.51 | 100.28 | 10282 | 9755.51 | 2.91% |
| 2024-02-02 | 102.50 | 99.79 | -3.09 | -3.00% | 97.68 | 104.90 | 5807 | 5906.87 | 1.64% |