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 | 95.48 | 98.00 | 2.52 | 2.64% | 95.30 | 98.50 | 36589 | 35539.85 | 1.25% |
| 2024-05-16 | 95.50 | 95.48 | 0.44 | 0.46% | 93.87 | 96.45 | 25307 | 24142.86 | 0.86% |
| 2024-05-15 | 97.00 | 95.04 | -2.12 | -2.18% | 95.00 | 97.00 | 18024 | 17249.95 | 0.61% |
| 2024-05-14 | 97.28 | 97.16 | -0.22 | -0.23% | 96.60 | 98.81 | 29676 | 28943.55 | 1.01% |
| 2024-05-13 | 94.79 | 97.38 | 1.69 | 1.77% | 93.80 | 97.75 | 39215 | 37600.55 | 1.34% |
| 2024-05-10 | 96.10 | 95.69 | -0.31 | -0.32% | 94.76 | 97.50 | 25391 | 24326.75 | 0.87% |
| 2024-05-09 | 96.50 | 96.00 | -0.02 | -0.02% | 95.19 | 96.84 | 27886 | 26763.34 | 0.95% |
| 2024-05-08 | 98.30 | 96.02 | -2.48 | -2.52% | 95.73 | 98.45 | 37017 | 35740.36 | 1.26% |
| 2024-05-07 | 98.35 | 98.50 | 0.16 | 0.16% | 97.11 | 99.87 | 34373 | 33867.37 | 1.17% |
| 2024-05-06 | 94.13 | 98.34 | 6.06 | 6.57% | 94.10 | 98.87 | 82827 | 80327.70 | 2.82% |
| 2024-04-30 | 90.70 | 92.28 | 0.99 | 1.08% | 89.99 | 92.90 | 53202 | 48909.50 | 1.81% |
| 2024-04-29 | 86.69 | 91.29 | 7.30 | 8.69% | 86.69 | 92.39 | 96270 | 87317.16 | 3.28% |
| 2024-04-26 | 83.13 | 83.99 | 0.29 | 0.35% | 82.80 | 84.87 | 40523 | 33963.34 | 1.38% |
| 2024-04-25 | 83.52 | 83.70 | -0.50 | -0.59% | 83.52 | 85.36 | 27537 | 23228.13 | 0.94% |
| 2024-04-24 | 85.20 | 84.20 | -0.99 | -1.16% | 83.50 | 85.28 | 21746 | 18292.04 | 0.74% |
| 2024-04-23 | 84.55 | 85.19 | 0.42 | 0.50% | 83.13 | 85.99 | 29306 | 24873.44 | 1.00% |
| 2024-04-22 | 83.30 | 84.77 | 1.54 | 1.85% | 82.93 | 85.69 | 25061 | 21250.02 | 0.85% |
| 2024-04-19 | 83.95 | 83.23 | -1.41 | -1.67% | 81.88 | 84.23 | 23737 | 19630.48 | 0.81% |
| 2024-04-18 | 82.06 | 84.64 | 2.18 | 2.64% | 81.16 | 85.96 | 31295 | 26357.36 | 1.07% |
| 2024-04-17 | 82.35 | 82.46 | 0.83 | 1.02% | 81.35 | 82.82 | 23786 | 19507.78 | 0.81% |
| 2024-04-16 | 83.05 | 81.63 | -1.32 | -1.59% | 81.00 | 83.70 | 22188 | 18213.34 | 0.76% |
| 2024-04-15 | 81.30 | 82.95 | 1.09 | 1.33% | 81.30 | 84.46 | 25877 | 21544.96 | 0.88% |
| 2024-04-12 | 83.12 | 81.86 | -1.24 | -1.49% | 81.48 | 83.65 | 22805 | 18791.95 | 0.78% |
| 2024-04-11 | 85.51 | 83.10 | -2.75 | -3.20% | 82.72 | 86.20 | 33656 | 28229.30 | 1.15% |
| 2024-04-10 | 87.00 | 85.85 | -1.29 | -1.48% | 85.19 | 87.65 | 27418 | 23648.39 | 0.93% |
| 2024-04-09 | 84.01 | 87.14 | 3.09 | 3.68% | 83.37 | 87.50 | 27319 | 23447.25 | 0.93% |
| 2024-04-08 | 86.08 | 84.05 | -1.96 | -2.28% | 83.44 | 86.80 | 31202 | 26286.30 | 1.06% |
| 2024-04-03 | 88.00 | 86.01 | -2.29 | -2.59% | 85.40 | 88.46 | 27547 | 23798.35 | 0.94% |
| 2024-04-02 | 87.59 | 88.30 | 1.21 | 1.39% | 86.75 | 89.89 | 34741 | 30754.17 | 1.18% |
| 2024-04-01 | 82.75 | 87.09 | 4.44 | 5.37% | 82.75 | 87.23 | 34672 | 29812.73 | 1.18% |
| 2024-03-29 | 82.41 | 82.65 | -0.31 | -0.37% | 82.00 | 83.84 | 21658 | 17910.53 | 0.74% |
| 2024-03-28 | 83.60 | 82.96 | -0.89 | -1.06% | 82.27 | 85.59 | 41891 | 35029.79 | 1.43% |
| 2024-03-27 | 87.00 | 83.85 | -2.33 | -2.70% | 83.80 | 87.18 | 24526 | 20830.62 | 0.84% |
| 2024-03-26 | 85.46 | 86.18 | 0.68 | 0.80% | 85.38 | 87.19 | 15543 | 13408.77 | 0.53% |
| 2024-03-25 | 86.38 | 85.50 | -2.32 | -2.64% | 85.02 | 87.30 | 25717 | 22183.35 | 0.88% |
| 2024-03-22 | 92.40 | 87.82 | -3.08 | -3.39% | 87.80 | 93.20 | 46652 | 41740.64 | 1.59% |
| 2024-03-21 | 91.00 | 90.90 | 0.40 | 0.44% | 89.51 | 92.66 | 25414 | 23108.69 | 0.87% |
| 2024-03-20 | 90.28 | 90.50 | 0.18 | 0.20% | 89.60 | 91.29 | 20246 | 18286.64 | 0.69% |
| 2024-03-19 | 88.28 | 90.32 | 2.04 | 2.31% | 88.00 | 91.29 | 38436 | 34582.41 | 1.31% |
| 2024-03-18 | 88.10 | 88.28 | -2.05 | -2.27% | 86.80 | 89.60 | 57313 | 50422.73 | 1.95% |
| 2024-03-15 | 88.99 | 90.33 | 0.99 | 1.11% | 88.52 | 90.93 | 20794 | 18635.99 | 0.71% |
| 2024-03-14 | 91.30 | 89.34 | -2.65 | -2.88% | 88.63 | 92.95 | 34573 | 31294.48 | 1.18% |
| 2024-03-13 | 91.85 | 91.99 | 0.35 | 0.38% | 91.28 | 93.50 | 37640 | 34703.82 | 1.28% |
| 2024-03-12 | 87.20 | 91.64 | 4.94 | 5.70% | 86.30 | 93.20 | 63899 | 57963.70 | 2.18% |
| 2024-03-11 | 83.60 | 86.70 | 3.02 | 3.61% | 83.51 | 87.25 | 39141 | 33520.77 | 1.33% |
| 2024-03-08 | 83.72 | 83.68 | -0.04 | -0.05% | 81.93 | 84.50 | 29680 | 24666.52 | 1.01% |
| 2024-03-07 | 85.55 | 83.72 | -2.28 | -2.65% | 83.68 | 86.65 | 33452 | 28393.42 | 1.14% |
| 2024-03-06 | 86.92 | 86.00 | -1.50 | -1.71% | 86.00 | 87.29 | 30404 | 26242.18 | 1.04% |
| 2024-03-05 | 87.95 | 87.50 | -1.33 | -1.50% | 86.90 | 89.00 | 34033 | 29827.29 | 1.16% |
| 2024-03-04 | 89.62 | 88.83 | -0.36 | -0.40% | 87.36 | 90.78 | 34622 | 30738.22 | 1.18% |
| 2024-03-01 | 87.30 | 89.19 | 1.89 | 2.16% | 86.34 | 89.68 | 41055 | 36315.88 | 1.40% |
| 2024-02-29 | 84.80 | 87.30 | 1.81 | 2.12% | 84.19 | 87.30 | 32965 | 28499.00 | 1.12% |
| 2024-02-28 | 86.48 | 85.49 | -0.96 | -1.11% | 85.49 | 89.02 | 48449 | 42346.27 | 1.65% |
| 2024-02-27 | 86.94 | 86.45 | -0.69 | -0.79% | 85.30 | 86.94 | 36409 | 31331.00 | 1.24% |
| 2024-02-26 | 86.08 | 87.14 | 0.46 | 0.53% | 85.88 | 88.17 | 45655 | 39675.67 | 1.56% |
| 2024-02-23 | 85.01 | 86.68 | 0.98 | 1.14% | 84.50 | 86.97 | 34985 | 30041.07 | 1.19% |
| 2024-02-22 | 85.54 | 85.70 | -0.52 | -0.60% | 84.52 | 86.18 | 42555 | 36235.18 | 1.45% |
| 2024-02-21 | 80.00 | 86.22 | 5.09 | 6.27% | 80.00 | 89.24 | 90402 | 78045.35 | 3.08% |
| 2024-02-20 | 79.85 | 81.13 | 1.14 | 1.43% | 77.65 | 81.69 | 59196 | 47447.17 | 2.02% |
| 2024-02-19 | 80.00 | 79.99 | 3.43 | 4.48% | 78.00 | 80.39 | 78732 | 62431.44 | 2.68% |