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 | 95.53 | 99.29 | 3.89 | 4.08% | 95.18 | 99.86 | 18659 | 18338.32 | 0.83% |
| 2024-05-08 | 98.40 | 95.40 | -2.92 | -2.97% | 95.30 | 98.49 | 14398 | 13863.10 | 0.64% |
| 2024-05-07 | 100.43 | 98.32 | -1.86 | -1.86% | 98.22 | 100.99 | 14955 | 14825.37 | 0.66% |
| 2024-05-06 | 100.00 | 100.18 | 1.68 | 1.71% | 98.51 | 101.58 | 18366 | 18445.54 | 0.82% |
| 2024-04-30 | 97.85 | 98.50 | -0.48 | -0.48% | 96.27 | 99.29 | 23410 | 23015.73 | 1.04% |
| 2024-04-29 | 94.23 | 98.98 | 5.02 | 5.34% | 93.98 | 99.66 | 32571 | 31938.26 | 1.45% |
| 2024-04-26 | 90.57 | 93.96 | 3.08 | 3.39% | 90.31 | 94.20 | 27207 | 25405.42 | 1.21% |
| 2024-04-25 | 91.86 | 90.88 | -0.78 | -0.85% | 89.67 | 92.66 | 14379 | 13114.13 | 0.64% |
| 2024-04-24 | 93.41 | 91.66 | -0.92 | -0.99% | 90.55 | 93.50 | 19983 | 18262.71 | 0.89% |
| 2024-04-23 | 92.80 | 92.58 | -0.08 | -0.09% | 90.66 | 93.40 | 19786 | 18198.72 | 0.88% |
| 2024-04-22 | 95.00 | 92.66 | -3.22 | -3.36% | 92.55 | 95.91 | 22614 | 21201.06 | 1.01% |
| 2024-04-19 | 93.89 | 95.88 | 1.04 | 1.10% | 92.35 | 96.85 | 25296 | 23957.67 | 1.12% |
| 2024-04-18 | 93.57 | 94.84 | 1.03 | 1.10% | 91.20 | 96.49 | 26500 | 25051.35 | 1.18% |
| 2024-04-17 | 91.65 | 93.81 | 2.79 | 3.07% | 90.17 | 93.98 | 23620 | 21881.17 | 1.05% |
| 2024-04-16 | 92.30 | 91.02 | -1.18 | -1.28% | 90.80 | 92.81 | 22015 | 20243.75 | 0.98% |
| 2024-04-15 | 90.88 | 92.20 | 0.98 | 1.07% | 90.43 | 94.08 | 19891 | 18428.37 | 0.88% |
| 2024-04-12 | 89.99 | 91.22 | 1.16 | 1.29% | 88.50 | 91.90 | 24888 | 22468.13 | 1.11% |
| 2024-04-11 | 91.79 | 90.06 | -2.19 | -2.37% | 89.60 | 92.22 | 32356 | 29321.21 | 1.44% |
| 2024-04-10 | 94.65 | 92.25 | -2.32 | -2.45% | 91.82 | 94.67 | 18648 | 17263.17 | 0.83% |
| 2024-04-09 | 93.99 | 94.57 | -0.23 | -0.24% | 93.60 | 95.34 | 17422 | 16425.12 | 0.77% |
| 2024-04-08 | 96.38 | 94.80 | -1.55 | -1.61% | 94.28 | 96.98 | 19947 | 19039.07 | 0.89% |
| 2024-04-03 | 99.82 | 96.35 | -3.87 | -3.86% | 95.90 | 99.90 | 33275 | 32316.67 | 1.48% |
| 2024-04-02 | 101.00 | 100.22 | -1.73 | -1.70% | 99.83 | 104.30 | 32265 | 32920.61 | 1.43% |
| 2024-04-01 | 98.60 | 101.95 | 3.07 | 3.10% | 98.50 | 102.50 | 26653 | 26900.38 | 1.18% |
| 2024-03-29 | 98.88 | 98.88 | -0.54 | -0.54% | 95.85 | 100.10 | 27562 | 26841.78 | 1.22% |
| 2024-03-28 | 98.32 | 99.42 | 0.62 | 0.63% | 97.40 | 100.30 | 27662 | 27393.12 | 1.23% |
| 2024-03-27 | 97.65 | 98.80 | 1.25 | 1.28% | 96.81 | 100.06 | 27995 | 27601.83 | 1.24% |
| 2024-03-26 | 100.00 | 97.55 | -2.54 | -2.54% | 96.20 | 100.60 | 38509 | 37580.86 | 1.71% |
| 2024-03-25 | 103.49 | 100.09 | -2.41 | -2.35% | 100.05 | 104.44 | 26293 | 26575.56 | 1.17% |
| 2024-03-22 | 104.33 | 102.50 | -1.98 | -1.90% | 102.50 | 104.89 | 19464 | 20103.39 | 0.87% |
| 2024-03-21 | 106.51 | 104.48 | -2.70 | -2.52% | 104.42 | 107.41 | 18127 | 19151.38 | 0.81% |
| 2024-03-20 | 106.60 | 107.18 | 0.17 | 0.16% | 104.35 | 108.31 | 20794 | 22072.56 | 0.92% |
| 2024-03-19 | 109.10 | 107.01 | -3.00 | -2.73% | 107.01 | 110.00 | 18490 | 19899.54 | 0.82% |
| 2024-03-18 | 108.50 | 110.01 | 2.01 | 1.86% | 107.50 | 110.03 | 17389 | 18943.14 | 0.77% |
| 2024-03-15 | 110.68 | 108.00 | -2.64 | -2.39% | 106.26 | 110.90 | 23206 | 24988.80 | 1.03% |
| 2024-03-14 | 110.80 | 110.64 | -0.35 | -0.32% | 109.71 | 111.72 | 20816 | 23004.47 | 0.93% |
| 2024-03-13 | 114.59 | 110.99 | -3.59 | -3.13% | 110.70 | 116.24 | 30199 | 34078.62 | 1.34% |
| 2024-03-12 | 114.28 | 114.58 | 0.18 | 0.16% | 112.51 | 117.05 | 36198 | 41910.08 | 1.61% |
| 2024-03-11 | 109.00 | 114.40 | 4.44 | 4.04% | 108.50 | 114.80 | 34457 | 38593.41 | 1.53% |
| 2024-03-08 | 103.03 | 109.96 | 6.76 | 6.55% | 102.71 | 110.98 | 34040 | 36549.16 | 1.51% |
| 2024-03-07 | 106.00 | 103.20 | -3.38 | -3.17% | 103.20 | 106.84 | 22783 | 23935.90 | 1.01% |
| 2024-03-06 | 103.01 | 106.58 | 2.63 | 2.53% | 101.22 | 107.73 | 39688 | 41610.89 | 1.76% |
| 2024-03-05 | 99.03 | 103.95 | 3.87 | 3.87% | 98.29 | 103.96 | 37758 | 38432.56 | 1.68% |
| 2024-03-04 | 102.58 | 100.08 | -2.72 | -2.65% | 99.59 | 103.78 | 30257 | 30495.26 | 1.34% |
| 2024-03-01 | 104.30 | 102.80 | -1.47 | -1.41% | 101.45 | 104.74 | 33162 | 34018.14 | 1.47% |
| 2024-02-29 | 99.33 | 104.27 | 3.80 | 3.78% | 99.29 | 104.27 | 26082 | 26708.38 | 1.16% |
| 2024-02-28 | 102.18 | 100.47 | -1.88 | -1.84% | 100.47 | 104.95 | 26613 | 27448.49 | 1.18% |
| 2024-02-27 | 99.40 | 102.35 | 2.17 | 2.17% | 98.88 | 102.95 | 30728 | 31025.20 | 1.37% |
| 2024-02-26 | 103.23 | 100.18 | -3.08 | -2.98% | 99.18 | 103.26 | 27317 | 27444.05 | 1.21% |
| 2024-02-23 | 104.20 | 103.26 | -0.93 | -0.89% | 101.58 | 105.80 | 28235 | 29181.02 | 1.25% |
| 2024-02-22 | 102.27 | 104.19 | 1.99 | 1.95% | 101.40 | 104.70 | 22956 | 23660.61 | 1.02% |
| 2024-02-21 | 102.32 | 102.20 | -0.30 | -0.29% | 98.90 | 105.93 | 29797 | 30532.97 | 1.32% |
| 2024-02-20 | 102.90 | 102.50 | -1.67 | -1.60% | 100.01 | 104.80 | 29484 | 30256.58 | 1.31% |
| 2024-02-19 | 104.80 | 104.17 | -0.68 | -0.65% | 102.03 | 107.83 | 31129 | 32620.71 | 1.38% |
| 2024-02-08 | 106.31 | 104.85 | -3.65 | -3.36% | 104.50 | 114.66 | 40577 | 44440.41 | 1.80% |
| 2024-02-07 | 98.69 | 108.50 | 9.15 | 9.21% | 98.69 | 109.29 | 54348 | 56772.79 | 2.42% |
| 2024-02-06 | 99.51 | 99.35 | 3.42 | 3.57% | 93.96 | 100.59 | 44875 | 44144.34 | 1.99% |
| 2024-02-05 | 86.11 | 95.93 | 8.72 | 10.00% | 85.66 | 95.93 | 40311 | 36928.67 | 1.79% |
| 2024-02-02 | 89.87 | 87.21 | -2.86 | -3.18% | 84.90 | 89.91 | 27468 | 24016.44 | 1.22% |
| 2024-02-01 | 85.70 | 90.07 | 4.05 | 4.71% | 85.20 | 92.07 | 29387 | 26399.50 | 1.31% |
| 2024-01-31 | 85.00 | 86.02 | 0.42 | 0.49% | 83.78 | 88.77 | 22310 | 19259.25 | 0.99% |
| 2024-01-30 | 88.02 | 85.60 | -3.28 | -3.69% | 85.10 | 90.98 | 21457 | 18805.75 | 0.95% |