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 | 90.40 | 90.22 | -0.11 | -0.12% | 89.50 | 91.40 | 110644 | 99703.41 | 0.35% |
| 2024-05-09 | 90.38 | 90.33 | -0.54 | -0.59% | 89.19 | 90.86 | 131995 | 118917.82 | 0.42% |
| 2024-05-08 | 91.97 | 90.87 | -1.09 | -1.19% | 90.46 | 92.30 | 90706 | 82437.09 | 0.29% |
| 2024-05-07 | 91.86 | 91.96 | 0.02 | 0.02% | 91.68 | 92.50 | 104735 | 96384.92 | 0.33% |
| 2024-05-06 | 91.00 | 91.94 | 2.84 | 3.19% | 90.12 | 92.51 | 200196 | 183777.88 | 0.64% |
| 2024-04-30 | 90.31 | 89.10 | -0.75 | -0.83% | 89.10 | 91.11 | 98232 | 88384.12 | 0.31% |
| 2024-04-29 | 86.74 | 89.85 | 3.11 | 3.59% | 86.50 | 92.64 | 247390 | 223566.11 | 0.79% |
| 2024-04-26 | 84.48 | 86.74 | 2.24 | 2.65% | 84.44 | 87.49 | 165541 | 142814.12 | 0.53% |
| 2024-04-25 | 84.37 | 84.50 | 0.07 | 0.08% | 83.58 | 84.95 | 88403 | 74507.66 | 0.28% |
| 2024-04-24 | 85.25 | 84.43 | -0.07 | -0.08% | 83.77 | 85.25 | 87000 | 73352.16 | 0.28% |
| 2024-04-23 | 86.00 | 84.50 | -1.79 | -2.07% | 84.17 | 86.48 | 118534 | 100563.77 | 0.38% |
| 2024-04-22 | 85.55 | 86.29 | 1.36 | 1.60% | 85.16 | 87.50 | 140806 | 122029.54 | 0.45% |
| 2024-04-19 | 87.00 | 86.55 | -0.66 | -0.76% | 85.63 | 87.55 | 136851 | 118724.61 | 0.44% |
| 2024-04-18 | 86.87 | 87.21 | 0.13 | 0.15% | 86.23 | 88.60 | 118307 | 103647.95 | 0.38% |
| 2024-04-17 | 86.95 | 87.08 | 0.08 | 0.09% | 86.20 | 87.50 | 104412 | 90634.99 | 0.33% |
| 2024-04-16 | 87.94 | 87.00 | -1.00 | -1.14% | 86.73 | 88.63 | 150895 | 132205.34 | 0.48% |
| 2024-04-15 | 86.10 | 88.00 | 1.89 | 2.19% | 86.03 | 88.49 | 173722 | 152407.11 | 0.55% |
| 2024-04-12 | 86.50 | 86.11 | -0.69 | -0.79% | 85.48 | 86.94 | 139204 | 119734.46 | 0.44% |
| 2024-04-11 | 86.88 | 86.80 | -0.62 | -0.71% | 86.00 | 87.53 | 114491 | 99505.29 | 0.36% |
| 2024-04-10 | 86.99 | 87.42 | 0.52 | 0.60% | 86.38 | 87.59 | 126110 | 110058.57 | 0.40% |
| 2024-04-09 | 86.99 | 86.90 | -0.10 | -0.11% | 86.35 | 88.66 | 180637 | 157490.48 | 0.58% |
| 2024-04-08 | 84.91 | 87.00 | 2.10 | 2.47% | 84.65 | 87.46 | 201503 | 174362.80 | 0.64% |
| 2024-04-03 | 84.88 | 84.90 | -0.10 | -0.12% | 84.05 | 85.47 | 98814 | 83782.35 | 0.31% |
| 2024-04-02 | 84.50 | 85.00 | 0.45 | 0.53% | 84.20 | 85.98 | 112408 | 95727.55 | 0.36% |
| 2024-04-01 | 83.40 | 84.55 | 1.75 | 2.11% | 83.31 | 86.12 | 193533 | 164173.48 | 0.62% |
| 2024-03-29 | 80.40 | 82.80 | 2.35 | 2.92% | 80.40 | 83.00 | 144184 | 118685.62 | 0.46% |
| 2024-03-28 | 79.50 | 80.45 | 0.71 | 0.89% | 79.25 | 81.49 | 119068 | 95702.89 | 0.38% |
| 2024-03-27 | 79.99 | 79.74 | -0.27 | -0.34% | 79.22 | 81.50 | 174824 | 141052.53 | 0.56% |
| 2024-03-26 | 78.10 | 80.01 | 1.77 | 2.26% | 78.03 | 80.10 | 152008 | 120316.77 | 0.48% |
| 2024-03-25 | 77.24 | 78.24 | 1.00 | 1.29% | 77.05 | 78.90 | 142508 | 111333.29 | 0.45% |
| 2024-03-22 | 77.03 | 77.24 | 0.04 | 0.05% | 76.11 | 77.50 | 103741 | 79736.00 | 0.33% |
| 2024-03-21 | 78.20 | 77.20 | -0.68 | -0.87% | 77.07 | 78.30 | 87387 | 67676.90 | 0.28% |
| 2024-03-20 | 78.19 | 77.88 | -0.70 | -0.89% | 77.77 | 78.93 | 87323 | 68308.79 | 0.28% |
| 2024-03-19 | 78.60 | 78.58 | -0.41 | -0.52% | 76.73 | 79.08 | 128401 | 100385.48 | 0.41% |
| 2024-03-18 | 78.30 | 78.99 | 0.70 | 0.89% | 77.77 | 79.26 | 102679 | 80877.00 | 0.33% |
| 2024-03-15 | 77.29 | 78.29 | 1.00 | 1.29% | 76.64 | 78.50 | 109686 | 85007.31 | 0.35% |
| 2024-03-14 | 78.26 | 77.29 | -0.96 | -1.23% | 77.01 | 78.49 | 95341 | 73918.50 | 0.30% |
| 2024-03-13 | 79.20 | 78.25 | -0.77 | -0.97% | 77.60 | 79.46 | 104668 | 81959.15 | 0.33% |
| 2024-03-12 | 77.71 | 79.02 | 1.60 | 2.07% | 77.02 | 79.50 | 181003 | 141798.27 | 0.58% |
| 2024-03-11 | 77.26 | 77.42 | 0.24 | 0.31% | 76.86 | 77.87 | 98188 | 75872.27 | 0.31% |
| 2024-03-08 | 76.76 | 77.18 | 0.18 | 0.23% | 76.68 | 77.69 | 98988 | 76374.12 | 0.32% |
| 2024-03-07 | 75.95 | 77.00 | 1.05 | 1.38% | 75.88 | 77.24 | 111431 | 85528.30 | 0.35% |
| 2024-03-06 | 76.87 | 75.95 | -0.92 | -1.20% | 75.82 | 77.00 | 89462 | 68263.27 | 0.28% |
| 2024-03-05 | 75.60 | 76.87 | 0.73 | 0.96% | 75.45 | 77.07 | 160290 | 122454.05 | 0.51% |
| 2024-03-04 | 78.67 | 76.14 | -2.59 | -3.29% | 75.90 | 78.80 | 216447 | 166009.17 | 0.69% |
| 2024-03-01 | 79.20 | 78.73 | -0.82 | -1.03% | 78.60 | 79.52 | 101938 | 80441.43 | 0.32% |
| 2024-02-29 | 77.69 | 79.55 | 1.76 | 2.26% | 77.64 | 79.61 | 143678 | 113465.97 | 0.46% |
| 2024-02-28 | 78.61 | 77.79 | -0.52 | -0.66% | 77.71 | 79.25 | 115949 | 90795.21 | 0.37% |
| 2024-02-27 | 76.80 | 78.31 | 1.51 | 1.97% | 76.68 | 78.36 | 127086 | 99003.78 | 0.40% |
| 2024-02-26 | 77.63 | 76.80 | -0.82 | -1.06% | 76.38 | 78.00 | 97433 | 75076.04 | 0.31% |
| 2024-02-23 | 78.41 | 77.62 | -1.18 | -1.50% | 77.37 | 79.10 | 105571 | 82345.34 | 0.34% |
| 2024-02-22 | 77.82 | 78.80 | 0.77 | 0.99% | 77.42 | 78.99 | 123665 | 96900.27 | 0.39% |
| 2024-02-21 | 74.88 | 78.03 | 3.07 | 4.10% | 74.63 | 79.30 | 211499 | 163636.36 | 0.67% |
| 2024-02-20 | 74.62 | 74.96 | 0.35 | 0.47% | 73.99 | 75.18 | 121954 | 91170.70 | 0.39% |
| 2024-02-19 | 75.50 | 74.61 | 0.07 | 0.09% | 73.94 | 75.66 | 140315 | 104735.18 | 0.45% |
| 2024-02-08 | 73.54 | 74.54 | 1.19 | 1.62% | 73.38 | 75.31 | 230214 | 171496.97 | 0.73% |
| 2024-02-07 | 72.30 | 73.35 | 1.05 | 1.45% | 71.45 | 73.48 | 247918 | 180537.23 | 0.79% |
| 2024-02-06 | 70.01 | 72.30 | 2.29 | 3.27% | 69.66 | 72.66 | 279209 | 199382.06 | 0.89% |
| 2024-02-05 | 68.45 | 70.01 | 2.30 | 3.40% | 68.30 | 71.20 | 317070 | 221711.59 | 1.01% |
| 2024-02-02 | 70.65 | 67.71 | -2.50 | -3.56% | 66.81 | 70.65 | 197405 | 135430.89 | 0.63% |
| 2024-02-01 | 70.04 | 70.21 | 0.52 | 0.75% | 69.61 | 71.10 | 121272 | 85437.52 | 0.39% |
| 2024-01-31 | 71.20 | 69.69 | -1.55 | -2.18% | 69.67 | 71.70 | 101779 | 71491.80 | 0.32% |