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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 85.70 | 84.83 | -2.15 | -2.47% | 83.80 | 86.68 | 494944 | 420451.53 | 3.28% |
| 2024-05-07 | 92.00 | 86.98 | -4.47 | -4.89% | 86.05 | 92.50 | 792352 | 698302.69 | 5.25% |
| 2024-05-06 | 92.98 | 91.45 | 0.30 | 0.33% | 89.35 | 94.38 | 737928 | 678995.69 | 4.89% |
| 2024-04-30 | 100.17 | 91.15 | -4.25 | -4.45% | 90.94 | 103.00 | 943021 | 908297.44 | 6.25% |
| 2024-04-29 | 91.75 | 95.40 | 0.61 | 0.64% | 90.70 | 95.43 | 739228 | 688555.19 | 4.90% |
| 2024-04-26 | 89.40 | 94.79 | 4.36 | 4.82% | 88.80 | 94.99 | 636808 | 591963.12 | 4.22% |
| 2024-04-25 | 90.40 | 90.43 | 0.27 | 0.30% | 89.69 | 92.23 | 366073 | 332204.00 | 2.42% |
| 2024-04-24 | 91.09 | 90.16 | -2.89 | -3.11% | 89.89 | 92.30 | 500432 | 454316.25 | 3.31% |
| 2024-04-23 | 95.20 | 93.05 | -1.88 | -1.98% | 91.03 | 96.26 | 489294 | 460112.22 | 3.24% |
| 2024-04-22 | 94.01 | 94.93 | -0.55 | -0.58% | 93.57 | 96.51 | 399219 | 379342.62 | 2.64% |
| 2024-04-19 | 89.69 | 95.48 | 3.70 | 4.03% | 89.09 | 95.54 | 641060 | 593745.31 | 4.25% |
| 2024-04-18 | 95.00 | 91.78 | -2.88 | -3.04% | 91.50 | 98.50 | 854861 | 816208.62 | 5.66% |
| 2024-04-17 | 88.57 | 94.66 | 7.30 | 8.36% | 87.58 | 95.00 | 626062 | 565751.62 | 4.15% |
| 2024-04-16 | 85.00 | 87.36 | 0.80 | 0.92% | 83.96 | 89.51 | 516771 | 449997.25 | 3.42% |
| 2024-04-15 | 89.81 | 86.56 | -3.24 | -3.61% | 85.94 | 89.84 | 481916 | 420119.44 | 3.19% |
| 2024-04-12 | 86.19 | 89.80 | 4.57 | 5.36% | 86.18 | 92.49 | 788686 | 711075.00 | 5.22% |
| 2024-04-11 | 83.20 | 85.23 | 2.08 | 2.50% | 82.92 | 87.20 | 533658 | 453941.19 | 3.53% |
| 2024-04-10 | 85.54 | 83.15 | -2.39 | -2.79% | 82.45 | 85.88 | 393481 | 328253.53 | 2.61% |
| 2024-04-09 | 88.05 | 85.54 | -3.01 | -3.40% | 84.60 | 88.50 | 426332 | 367549.81 | 2.82% |
| 2024-04-08 | 86.41 | 88.55 | 2.14 | 2.48% | 86.41 | 90.98 | 570835 | 508550.16 | 3.78% |
| 2024-04-03 | 87.50 | 86.41 | -2.34 | -2.64% | 84.96 | 87.90 | 453421 | 391049.66 | 3.00% |
| 2024-04-02 | 90.46 | 88.75 | -1.68 | -1.86% | 88.00 | 92.39 | 495311 | 443653.75 | 3.28% |
| 2024-04-01 | 87.51 | 90.43 | 3.43 | 3.94% | 86.66 | 93.45 | 657165 | 593798.12 | 4.35% |
| 2024-03-29 | 88.50 | 87.00 | -3.70 | -4.08% | 86.28 | 89.73 | 614422 | 537989.06 | 4.07% |
| 2024-03-28 | 90.00 | 90.70 | 1.21 | 1.35% | 88.08 | 92.66 | 663927 | 599768.75 | 4.40% |
| 2024-03-27 | 90.60 | 89.49 | -1.41 | -1.55% | 89.10 | 94.47 | 686694 | 629300.88 | 4.55% |
| 2024-03-26 | 95.80 | 90.90 | -5.24 | -5.45% | 90.85 | 96.32 | 827163 | 768556.62 | 5.48% |
| 2024-03-25 | 100.68 | 96.14 | -4.56 | -4.53% | 96.14 | 100.68 | 458123 | 451387.44 | 3.03% |
| 2024-03-22 | 99.70 | 100.70 | 0.72 | 0.72% | 97.48 | 101.33 | 543607 | 540995.69 | 3.60% |
| 2024-03-21 | 102.30 | 99.98 | -3.27 | -3.17% | 99.98 | 103.39 | 438325 | 445103.78 | 2.90% |
| 2024-03-20 | 103.70 | 103.25 | 0.09 | 0.09% | 101.68 | 105.77 | 414694 | 429353.00 | 2.75% |
| 2024-03-19 | 103.01 | 103.16 | -1.60 | -1.53% | 102.50 | 105.46 | 486211 | 504485.47 | 3.22% |
| 2024-03-18 | 103.00 | 104.76 | 6.31 | 6.41% | 102.87 | 106.66 | 764693 | 798790.81 | 5.06% |
| 2024-03-15 | 98.50 | 98.45 | -0.85 | -0.86% | 94.46 | 99.80 | 791747 | 771642.19 | 5.24% |
| 2024-03-14 | 102.14 | 99.30 | -2.60 | -2.55% | 97.80 | 102.16 | 574744 | 572588.25 | 3.81% |
| 2024-03-13 | 102.22 | 101.90 | 0.33 | 0.32% | 100.60 | 105.20 | 613446 | 630147.75 | 4.06% |
| 2024-03-12 | 102.21 | 101.57 | -0.63 | -0.62% | 100.20 | 104.88 | 686276 | 700289.06 | 4.55% |
| 2024-03-11 | 96.00 | 102.20 | 7.10 | 7.47% | 96.00 | 103.89 | 862009 | 870503.12 | 5.71% |
| 2024-03-08 | 95.80 | 95.10 | -0.89 | -0.93% | 91.82 | 96.59 | 655530 | 616974.88 | 4.34% |
| 2024-03-07 | 97.30 | 95.99 | -1.25 | -1.29% | 94.80 | 100.00 | 840066 | 817999.19 | 5.56% |
| 2024-03-06 | 90.00 | 97.24 | 6.24 | 6.86% | 89.25 | 99.80 | 986783 | 941257.50 | 6.54% |
| 2024-03-05 | 89.00 | 91.00 | -1.65 | -1.78% | 88.11 | 95.90 | 873350 | 799756.06 | 5.78% |
| 2024-03-04 | 91.80 | 92.65 | 0.35 | 0.38% | 89.20 | 94.13 | 729133 | 667666.19 | 4.83% |
| 2024-03-01 | 93.00 | 92.30 | 0.37 | 0.40% | 90.00 | 94.38 | 803610 | 740813.62 | 5.32% |
| 2024-02-29 | 83.58 | 91.93 | 8.36 | 10.00% | 83.58 | 91.93 | 1034229 | 917679.94 | 6.85% |
| 2024-02-28 | 87.52 | 83.57 | -4.36 | -4.96% | 83.18 | 90.25 | 1077372 | 938030.56 | 7.14% |
| 2024-02-27 | 81.87 | 87.93 | 7.88 | 9.84% | 81.47 | 88.06 | 978049 | 837972.50 | 6.48% |
| 2024-02-26 | 79.00 | 80.05 | 1.43 | 1.82% | 78.22 | 81.44 | 790122 | 631758.31 | 5.23% |
| 2024-02-23 | 71.41 | 78.62 | 7.15 | 10.00% | 71.01 | 78.62 | 862939 | 650440.12 | 5.72% |
| 2024-02-22 | 69.30 | 71.47 | 1.02 | 1.45% | 69.25 | 72.54 | 476255 | 338474.50 | 3.15% |
| 2024-02-21 | 69.20 | 70.45 | -0.24 | -0.34% | 69.05 | 72.99 | 609561 | 434026.28 | 4.04% |
| 2024-02-20 | 73.00 | 70.69 | -3.46 | -4.67% | 70.68 | 73.58 | 550167 | 394681.69 | 3.64% |
| 2024-02-19 | 72.99 | 74.15 | 2.45 | 3.42% | 71.00 | 76.42 | 694683 | 512768.09 | 4.60% |
| 2024-02-08 | 70.91 | 71.70 | 3.82 | 5.63% | 67.88 | 72.50 | 747081 | 520708.34 | 4.95% |
| 2024-02-07 | 63.40 | 67.88 | 6.17 | 10.00% | 62.58 | 67.88 | 750283 | 495384.16 | 4.97% |
| 2024-02-06 | 54.90 | 61.71 | 5.61 | 10.00% | 54.60 | 61.71 | 718552 | 421878.41 | 4.76% |
| 2024-02-05 | 58.76 | 56.10 | -2.41 | -4.12% | 55.90 | 60.38 | 623237 | 361741.06 | 4.13% |
| 2024-02-02 | 60.00 | 58.51 | 0.09 | 0.15% | 56.78 | 61.34 | 552122 | 327489.38 | 3.66% |
| 2024-02-01 | 56.74 | 58.42 | 1.61 | 2.83% | 56.71 | 60.48 | 526283 | 309808.38 | 3.49% |
| 2024-01-31 | 58.80 | 56.81 | -1.99 | -3.38% | 56.39 | 59.48 | 380116 | 218905.06 | 2.52% |
| 2024-01-30 | 60.00 | 58.80 | -1.81 | -2.99% | 58.60 | 61.55 | 345504 | 207075.09 | 2.29% |