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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 102.99 | 103.94 | 0.91 | 0.88% | 102.28 | 105.50 | 82203 | 85674.38 | 0.68% |
| 2024-05-06 | 103.00 | 103.03 | 1.43 | 1.41% | 101.72 | 105.70 | 141600 | 147491.45 | 1.17% |
| 2024-04-30 | 102.32 | 101.60 | -1.03 | -1.00% | 101.07 | 103.60 | 101234 | 103526.41 | 0.83% |
| 2024-04-29 | 101.80 | 102.63 | 5.92 | 6.12% | 100.20 | 102.86 | 157619 | 160858.80 | 1.30% |
| 2024-04-26 | 93.03 | 96.71 | 2.83 | 3.01% | 93.03 | 96.71 | 88766 | 84942.38 | 0.73% |
| 2024-04-25 | 92.80 | 93.88 | 1.08 | 1.16% | 91.56 | 94.50 | 65180 | 60886.06 | 0.54% |
| 2024-04-24 | 93.33 | 92.80 | -0.48 | -0.51% | 91.42 | 93.97 | 61799 | 57261.36 | 0.51% |
| 2024-04-23 | 94.50 | 93.28 | -1.24 | -1.31% | 92.14 | 95.33 | 51050 | 47627.51 | 0.42% |
| 2024-04-22 | 92.00 | 94.52 | 1.21 | 1.30% | 90.83 | 94.88 | 87648 | 81817.90 | 0.72% |
| 2024-04-19 | 96.00 | 93.31 | -4.52 | -4.62% | 88.22 | 96.90 | 157060 | 145919.47 | 1.29% |
| 2024-04-18 | 99.42 | 97.83 | -1.27 | -1.28% | 97.78 | 99.99 | 70180 | 69315.51 | 0.58% |
| 2024-04-17 | 95.00 | 99.10 | 4.88 | 5.18% | 94.70 | 99.50 | 99449 | 96840.30 | 0.82% |
| 2024-04-16 | 96.00 | 94.22 | -2.07 | -2.15% | 94.13 | 96.90 | 52883 | 50261.34 | 0.44% |
| 2024-04-15 | 94.50 | 96.29 | 1.26 | 1.33% | 94.20 | 97.10 | 66502 | 63694.50 | 0.55% |
| 2024-04-12 | 96.13 | 95.03 | -1.42 | -1.47% | 94.89 | 97.49 | 57273 | 55141.16 | 0.47% |
| 2024-04-11 | 95.62 | 96.45 | 0.80 | 0.84% | 94.60 | 98.10 | 76182 | 73865.09 | 0.63% |
| 2024-04-10 | 95.10 | 95.65 | 0.45 | 0.47% | 93.30 | 95.97 | 78054 | 73921.54 | 0.64% |
| 2024-04-09 | 95.00 | 95.20 | 0.70 | 0.74% | 93.88 | 95.45 | 51971 | 49238.33 | 0.43% |
| 2024-04-08 | 96.63 | 94.50 | -2.47 | -2.55% | 94.44 | 97.50 | 79236 | 75749.74 | 0.65% |
| 2024-04-03 | 97.35 | 96.97 | -0.43 | -0.44% | 95.29 | 99.30 | 86141 | 83632.81 | 0.71% |
| 2024-04-02 | 100.55 | 97.40 | -3.15 | -3.13% | 96.84 | 100.80 | 88933 | 87116.76 | 0.73% |
| 2024-04-01 | 99.90 | 100.55 | 2.14 | 2.17% | 97.90 | 101.26 | 77633 | 77714.21 | 0.64% |
| 2024-03-29 | 98.57 | 98.41 | -0.09 | -0.09% | 95.60 | 99.31 | 65154 | 63474.49 | 0.54% |
| 2024-03-28 | 96.90 | 98.50 | 1.09 | 1.12% | 96.78 | 101.78 | 118030 | 117345.15 | 0.97% |
| 2024-03-27 | 96.82 | 97.41 | 0.59 | 0.61% | 96.50 | 99.50 | 99181 | 97112.62 | 0.82% |
| 2024-03-26 | 98.36 | 96.82 | -0.53 | -0.54% | 96.38 | 98.87 | 79137 | 77108.78 | 0.65% |
| 2024-03-25 | 99.99 | 97.35 | -1.40 | -1.42% | 97.24 | 100.40 | 90303 | 88895.36 | 0.74% |
| 2024-03-22 | 99.50 | 98.75 | -0.92 | -0.92% | 98.37 | 100.80 | 91292 | 90463.55 | 0.75% |
| 2024-03-21 | 100.60 | 99.67 | -0.41 | -0.41% | 99.37 | 102.15 | 75894 | 76138.58 | 0.62% |
| 2024-03-20 | 99.90 | 100.08 | -0.73 | -0.72% | 98.30 | 101.56 | 100961 | 100544.16 | 0.83% |
| 2024-03-19 | 99.46 | 100.81 | 0.76 | 0.76% | 99.20 | 103.35 | 173551 | 176453.94 | 1.43% |
| 2024-03-18 | 94.56 | 100.05 | 6.25 | 6.66% | 94.56 | 100.60 | 195565 | 191824.75 | 1.61% |
| 2024-03-15 | 93.42 | 93.80 | 0.10 | 0.11% | 92.72 | 94.20 | 96836 | 90564.27 | 0.80% |
| 2024-03-14 | 95.32 | 93.70 | -2.34 | -2.44% | 92.90 | 95.88 | 105217 | 99177.35 | 0.87% |
| 2024-03-13 | 96.53 | 96.04 | -0.16 | -0.17% | 95.70 | 97.76 | 142775 | 137882.72 | 1.18% |
| 2024-03-12 | 95.29 | 96.20 | 0.92 | 0.97% | 94.51 | 98.41 | 104765 | 101151.38 | 0.86% |
| 2024-03-11 | 93.46 | 95.28 | 1.36 | 1.45% | 92.81 | 95.60 | 83753 | 78981.77 | 0.69% |
| 2024-03-08 | 92.50 | 93.92 | 1.51 | 1.63% | 91.58 | 94.20 | 62428 | 58311.58 | 0.51% |
| 2024-03-07 | 94.20 | 92.41 | -1.85 | -1.96% | 92.10 | 95.45 | 81231 | 76043.15 | 0.67% |
| 2024-03-06 | 95.06 | 94.26 | -1.74 | -1.81% | 92.38 | 96.10 | 114021 | 107336.41 | 0.94% |
| 2024-03-05 | 94.50 | 96.00 | 1.84 | 1.95% | 94.03 | 98.45 | 174124 | 167497.55 | 1.43% |
| 2024-03-04 | 94.80 | 94.16 | 0.12 | 0.13% | 92.60 | 96.46 | 131367 | 123963.83 | 1.08% |
| 2024-03-01 | 96.00 | 94.04 | -1.96 | -2.04% | 93.08 | 96.34 | 176891 | 166606.83 | 1.46% |
| 2024-02-29 | 87.00 | 96.00 | 8.30 | 9.46% | 86.88 | 96.00 | 181965 | 168785.64 | 1.50% |
| 2024-02-28 | 90.20 | 87.70 | -2.65 | -2.93% | 87.60 | 92.45 | 104122 | 93771.81 | 0.86% |
| 2024-02-27 | 87.50 | 90.35 | 2.25 | 2.55% | 86.56 | 90.40 | 103445 | 91830.39 | 0.85% |
| 2024-02-26 | 87.61 | 88.10 | 0.83 | 0.95% | 87.14 | 89.45 | 66846 | 59096.96 | 0.55% |
| 2024-02-23 | 87.31 | 87.27 | 0.20 | 0.23% | 86.00 | 88.10 | 64186 | 55763.55 | 0.53% |
| 2024-02-22 | 84.79 | 87.07 | 1.81 | 2.12% | 84.70 | 87.56 | 75956 | 65403.51 | 0.63% |
| 2024-02-21 | 83.70 | 85.26 | 0.68 | 0.80% | 82.89 | 86.59 | 100823 | 85791.34 | 0.83% |
| 2024-02-20 | 84.99 | 84.58 | -1.07 | -1.25% | 81.81 | 85.18 | 94081 | 78363.82 | 0.77% |
| 2024-02-19 | 88.90 | 85.65 | -1.54 | -1.77% | 84.21 | 88.90 | 98725 | 84974.35 | 0.81% |
| 2024-02-08 | 82.51 | 87.19 | 1.32 | 1.54% | 82.50 | 87.27 | 115405 | 98803.29 | 0.95% |
| 2024-02-07 | 84.82 | 85.87 | 1.79 | 2.13% | 83.45 | 86.60 | 106688 | 90966.11 | 0.88% |
| 2024-02-06 | 79.22 | 84.08 | 4.86 | 6.13% | 78.00 | 84.25 | 116406 | 95438.18 | 0.96% |
| 2024-02-05 | 79.80 | 79.22 | -0.68 | -0.85% | 75.94 | 80.49 | 128212 | 100866.98 | 1.06% |
| 2024-02-02 | 84.30 | 79.90 | -4.40 | -5.22% | 77.19 | 84.80 | 132242 | 106669.89 | 1.09% |
| 2024-02-01 | 85.80 | 84.30 | -1.95 | -2.26% | 82.88 | 85.82 | 124905 | 105239.32 | 1.03% |
| 2024-01-31 | 87.78 | 86.25 | -1.65 | -1.88% | 85.26 | 88.40 | 88417 | 76571.21 | 0.73% |
| 2024-01-30 | 88.02 | 87.90 | -1.24 | -1.39% | 87.31 | 90.39 | 90822 | 80635.54 | 0.75% |
| 2024-01-29 | 90.00 | 89.14 | -0.91 | -1.01% | 89.00 | 91.50 | 83005 | 74776.28 | 0.68% |