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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 108.34 | 108.65 | -0.05 | -0.05% | 107.55 | 109.58 | 14712 | 15964.68 | 0.37% |
| 2024-05-20 | 109.63 | 108.70 | -0.84 | -0.77% | 108.10 | 110.53 | 23480 | 25624.82 | 0.59% |
| 2024-05-17 | 109.50 | 109.54 | -0.41 | -0.37% | 107.51 | 110.56 | 24127 | 26227.61 | 0.61% |
| 2024-05-16 | 111.00 | 109.95 | -0.81 | -0.73% | 109.50 | 111.69 | 16574 | 18306.38 | 0.42% |
| 2024-05-15 | 112.06 | 110.76 | -2.20 | -1.95% | 110.53 | 113.48 | 15066 | 16772.90 | 0.38% |
| 2024-05-14 | 111.49 | 112.96 | 1.07 | 0.96% | 110.51 | 113.44 | 21178 | 23789.01 | 0.54% |
| 2024-05-13 | 111.30 | 111.89 | -1.51 | -1.33% | 109.50 | 112.83 | 31210 | 34692.29 | 0.79% |
| 2024-05-10 | 116.00 | 113.40 | -2.20 | -1.90% | 113.10 | 117.50 | 27958 | 32086.45 | 0.71% |
| 2024-05-09 | 113.58 | 115.60 | 2.00 | 1.76% | 113.58 | 115.60 | 16902 | 19432.65 | 0.43% |
| 2024-05-08 | 114.59 | 113.60 | -1.00 | -0.87% | 113.10 | 115.32 | 16307 | 18587.90 | 0.41% |
| 2024-05-07 | 114.47 | 114.60 | -0.95 | -0.82% | 114.31 | 115.97 | 24587 | 28290.95 | 0.62% |
| 2024-05-06 | 109.50 | 115.55 | 6.06 | 5.53% | 108.88 | 116.16 | 53707 | 61209.20 | 1.36% |
| 2024-04-30 | 109.69 | 109.49 | -0.19 | -0.17% | 108.08 | 111.57 | 17440 | 19253.07 | 0.44% |
| 2024-04-29 | 109.21 | 109.68 | 0.58 | 0.53% | 109.21 | 111.65 | 28315 | 31318.04 | 0.72% |
| 2024-04-26 | 111.03 | 109.10 | -1.02 | -0.93% | 108.88 | 112.50 | 27440 | 30316.84 | 0.70% |
| 2024-04-25 | 112.00 | 110.12 | -0.85 | -0.77% | 109.30 | 112.00 | 22245 | 24533.95 | 0.56% |
| 2024-04-24 | 108.68 | 110.97 | 2.72 | 2.51% | 107.99 | 111.30 | 51283 | 56389.00 | 1.30% |
| 2024-04-23 | 103.41 | 108.25 | 3.85 | 3.69% | 103.40 | 108.30 | 47125 | 50071.98 | 1.19% |
| 2024-04-22 | 104.00 | 104.40 | 0.80 | 0.77% | 102.69 | 106.00 | 37859 | 39664.73 | 0.96% |
| 2024-04-19 | 106.95 | 103.60 | 0.14 | 0.14% | 103.54 | 108.88 | 70000 | 73919.73 | 1.77% |
| 2024-04-18 | 100.30 | 103.46 | 2.36 | 2.33% | 99.63 | 104.61 | 43374 | 44772.25 | 1.10% |
| 2024-04-17 | 100.04 | 101.10 | 0.42 | 0.42% | 98.30 | 101.50 | 25504 | 25466.28 | 0.65% |
| 2024-04-16 | 102.06 | 100.68 | -1.70 | -1.66% | 99.68 | 102.93 | 27953 | 28202.12 | 0.71% |
| 2024-04-15 | 100.00 | 102.38 | 2.38 | 2.38% | 100.00 | 102.98 | 22155 | 22627.79 | 0.56% |
| 2024-04-12 | 101.25 | 100.00 | -1.99 | -1.95% | 99.60 | 101.98 | 17842 | 17964.75 | 0.45% |
| 2024-04-11 | 97.76 | 101.99 | 3.67 | 3.73% | 97.41 | 102.50 | 40391 | 40883.09 | 1.02% |
| 2024-04-10 | 96.70 | 98.32 | 2.42 | 2.52% | 96.50 | 99.01 | 45905 | 45065.44 | 1.16% |
| 2024-04-09 | 95.21 | 95.90 | 0.27 | 0.28% | 94.31 | 96.88 | 28215 | 26929.04 | 0.71% |
| 2024-04-08 | 96.01 | 95.63 | -1.23 | -1.27% | 94.80 | 96.95 | 21087 | 20190.99 | 0.53% |
| 2024-04-03 | 96.20 | 96.86 | 1.00 | 1.04% | 96.20 | 98.58 | 30404 | 29596.92 | 0.77% |
| 2024-04-02 | 96.00 | 95.86 | -0.21 | -0.22% | 94.86 | 96.52 | 20158 | 19252.16 | 0.51% |
| 2024-04-01 | 95.95 | 96.07 | 0.09 | 0.09% | 94.97 | 96.60 | 23556 | 22569.78 | 0.60% |
| 2024-03-29 | 93.25 | 95.98 | 2.68 | 2.87% | 93.11 | 96.00 | 13248 | 12562.61 | 0.34% |
| 2024-03-28 | 92.28 | 93.30 | 0.42 | 0.45% | 91.40 | 94.50 | 13126 | 12222.97 | 0.33% |
| 2024-03-27 | 92.73 | 92.88 | -0.26 | -0.28% | 92.70 | 94.73 | 14205 | 13301.79 | 0.36% |
| 2024-03-26 | 94.80 | 93.14 | -1.15 | -1.22% | 92.31 | 95.00 | 15997 | 14890.41 | 0.41% |
| 2024-03-25 | 93.78 | 94.29 | -0.32 | -0.34% | 93.70 | 95.20 | 19184 | 18138.32 | 0.49% |
| 2024-03-22 | 93.85 | 94.61 | 0.19 | 0.20% | 93.50 | 95.00 | 21173 | 19962.24 | 0.54% |
| 2024-03-21 | 96.88 | 94.42 | -1.82 | -1.89% | 94.00 | 96.88 | 32163 | 30530.08 | 0.81% |
| 2024-03-20 | 96.30 | 96.24 | -0.44 | -0.46% | 95.30 | 97.37 | 15726 | 15152.85 | 0.40% |
| 2024-03-19 | 95.00 | 96.68 | 1.67 | 1.76% | 94.53 | 98.39 | 29700 | 28846.53 | 0.75% |
| 2024-03-18 | 95.00 | 95.01 | -0.36 | -0.38% | 93.47 | 95.37 | 27813 | 26278.16 | 0.70% |
| 2024-03-15 | 96.80 | 95.37 | -1.68 | -1.73% | 95.02 | 98.29 | 20067 | 19289.14 | 0.51% |
| 2024-03-14 | 96.75 | 97.05 | -0.10 | -0.10% | 95.45 | 98.61 | 36291 | 35143.08 | 0.92% |
| 2024-03-13 | 98.77 | 97.15 | -2.15 | -2.17% | 96.56 | 99.78 | 26703 | 26135.05 | 0.68% |
| 2024-03-12 | 96.99 | 99.30 | 1.70 | 1.74% | 96.46 | 99.50 | 35385 | 34736.90 | 0.90% |
| 2024-03-11 | 93.98 | 97.60 | 3.96 | 4.23% | 93.00 | 97.77 | 41459 | 39881.10 | 1.05% |
| 2024-03-08 | 92.19 | 93.64 | 1.02 | 1.10% | 91.70 | 93.80 | 34913 | 32421.74 | 0.88% |
| 2024-03-07 | 94.88 | 92.62 | -2.39 | -2.52% | 92.28 | 95.64 | 34624 | 32389.96 | 0.88% |
| 2024-03-06 | 95.58 | 95.01 | -0.79 | -0.82% | 94.05 | 96.66 | 31728 | 30189.12 | 0.80% |
| 2024-03-05 | 97.70 | 95.80 | -3.18 | -3.21% | 94.86 | 98.72 | 46091 | 44218.46 | 1.17% |
| 2024-03-04 | 100.76 | 98.98 | -2.62 | -2.58% | 97.68 | 100.80 | 37199 | 36959.15 | 0.94% |
| 2024-03-01 | 105.48 | 101.60 | -4.49 | -4.23% | 99.85 | 106.30 | 51890 | 52856.84 | 1.31% |
| 2024-02-29 | 103.00 | 106.09 | 4.59 | 4.52% | 101.60 | 107.06 | 51952 | 54741.90 | 1.32% |
| 2024-02-28 | 102.54 | 101.50 | -0.42 | -0.41% | 101.50 | 105.00 | 25714 | 26514.31 | 0.65% |
| 2024-02-27 | 101.60 | 101.92 | -0.23 | -0.23% | 101.01 | 103.49 | 24168 | 24662.51 | 0.61% |
| 2024-02-26 | 102.21 | 102.15 | -0.05 | -0.05% | 100.06 | 103.50 | 30293 | 30997.92 | 0.77% |
| 2024-02-23 | 98.80 | 102.20 | 3.98 | 4.05% | 98.24 | 103.00 | 27201 | 27395.12 | 0.69% |
| 2024-02-22 | 93.59 | 98.22 | 4.60 | 4.91% | 93.12 | 98.25 | 34428 | 33330.78 | 0.87% |
| 2024-02-21 | 93.71 | 93.62 | -0.20 | -0.21% | 92.30 | 95.65 | 29548 | 27862.32 | 0.75% |
| 2024-02-20 | 89.85 | 93.82 | 4.26 | 4.76% | 89.00 | 94.88 | 38867 | 36147.62 | 0.98% |
| 2024-02-19 | 86.58 | 89.56 | 4.15 | 4.86% | 86.58 | 89.68 | 24732 | 21951.68 | 0.63% |