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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 98.40 | 99.50 | 1.79 | 1.83% | 96.30 | 100.57 | 61851 | 60893.36 | 1.44% |
| 2024-05-09 | 93.50 | 97.71 | 5.03 | 5.43% | 93.19 | 100.54 | 79636 | 77713.55 | 1.85% |
| 2024-05-08 | 95.44 | 92.68 | -3.01 | -3.15% | 92.56 | 95.88 | 42293 | 39636.08 | 0.98% |
| 2024-05-07 | 95.78 | 95.69 | -0.86 | -0.89% | 95.00 | 98.50 | 44662 | 43113.19 | 1.04% |
| 2024-05-06 | 95.53 | 96.55 | 3.07 | 3.28% | 94.18 | 97.51 | 55661 | 53390.91 | 1.29% |
| 2024-04-30 | 95.60 | 93.48 | -2.12 | -2.22% | 92.80 | 96.36 | 53405 | 50365.14 | 1.24% |
| 2024-04-29 | 90.99 | 95.60 | 4.44 | 4.87% | 90.68 | 97.35 | 71364 | 67574.91 | 1.66% |
| 2024-04-26 | 88.49 | 91.16 | 1.80 | 2.01% | 87.88 | 92.30 | 60069 | 54543.60 | 1.40% |
| 2024-04-25 | 85.80 | 89.36 | 2.39 | 2.75% | 82.02 | 91.17 | 91854 | 80361.50 | 2.14% |
| 2024-04-24 | 84.50 | 86.97 | 1.68 | 1.97% | 83.50 | 86.97 | 53649 | 45737.52 | 1.25% |
| 2024-04-23 | 85.95 | 85.29 | 0.83 | 0.98% | 84.30 | 88.35 | 64420 | 55552.48 | 1.50% |
| 2024-04-22 | 81.00 | 84.46 | 2.46 | 3.00% | 80.05 | 86.42 | 68634 | 58251.62 | 1.60% |
| 2024-04-19 | 83.55 | 82.00 | -2.10 | -2.50% | 79.56 | 83.56 | 73816 | 60009.61 | 5.05% |
| 2024-04-18 | 82.00 | 84.10 | 0.89 | 1.07% | 80.38 | 86.70 | 81678 | 68217.22 | 5.59% |
| 2024-04-17 | 82.47 | 83.21 | 1.15 | 1.40% | 82.00 | 84.25 | 60106 | 49850.85 | 4.11% |
| 2024-04-16 | 85.40 | 82.06 | -4.76 | -5.48% | 82.00 | 85.96 | 61700 | 51543.57 | 4.22% |
| 2024-04-15 | 85.07 | 86.82 | 1.82 | 2.14% | 85.07 | 89.87 | 73698 | 64651.00 | 5.04% |
| 2024-04-12 | 87.59 | 85.00 | -3.75 | -4.23% | 84.97 | 88.44 | 67427 | 57945.59 | 4.61% |
| 2024-04-11 | 87.60 | 88.75 | 0.54 | 0.61% | 84.85 | 89.92 | 79052 | 69155.55 | 5.41% |
| 2024-04-10 | 93.90 | 88.21 | -6.29 | -6.66% | 86.00 | 94.10 | 115132 | 102286.91 | 7.87% |
| 2024-04-09 | 93.70 | 94.50 | 0.50 | 0.53% | 93.45 | 96.18 | 56933 | 53893.43 | 3.89% |
| 2024-04-08 | 95.79 | 94.00 | -2.12 | -2.21% | 92.30 | 96.12 | 54763 | 51458.63 | 3.75% |
| 2024-04-03 | 99.40 | 96.12 | -3.78 | -3.78% | 94.81 | 99.50 | 75363 | 72920.72 | 5.15% |
| 2024-04-02 | 99.98 | 99.90 | 0.88 | 0.89% | 98.00 | 101.39 | 102405 | 101966.66 | 7.00% |
| 2024-04-01 | 90.02 | 99.02 | 9.00 | 10.00% | 90.00 | 99.02 | 134775 | 128613.68 | 9.22% |
| 2024-03-29 | 93.05 | 90.02 | -4.12 | -4.38% | 89.40 | 95.10 | 98786 | 90306.29 | 6.76% |
| 2024-03-28 | 95.21 | 94.14 | -1.99 | -2.07% | 92.50 | 97.90 | 97112 | 92161.54 | 6.64% |
| 2024-03-27 | 100.50 | 96.13 | -5.64 | -5.54% | 96.03 | 104.56 | 100464 | 100917.80 | 6.87% |
| 2024-03-26 | 95.10 | 101.77 | 5.89 | 6.14% | 94.39 | 102.22 | 115995 | 114371.43 | 7.93% |
| 2024-03-25 | 94.21 | 95.88 | 0.89 | 0.94% | 93.18 | 98.00 | 75884 | 72848.40 | 5.19% |
| 2024-03-22 | 95.40 | 94.99 | -0.86 | -0.90% | 94.23 | 96.69 | 73012 | 69598.34 | 4.99% |
| 2024-03-21 | 99.01 | 95.85 | -4.63 | -4.61% | 95.00 | 99.65 | 112712 | 108775.38 | 7.71% |
| 2024-03-20 | 99.00 | 100.48 | 0.71 | 0.71% | 98.21 | 103.54 | 72051 | 72851.09 | 4.93% |
| 2024-03-19 | 102.00 | 99.77 | -3.81 | -3.68% | 99.50 | 104.41 | 89162 | 90426.76 | 6.10% |
| 2024-03-18 | 98.13 | 103.58 | 6.08 | 6.24% | 96.66 | 103.58 | 142045 | 142096.98 | 9.71% |
| 2024-03-15 | 98.58 | 97.50 | -1.50 | -1.52% | 95.61 | 99.67 | 114123 | 110817.42 | 7.80% |
| 2024-03-14 | 101.00 | 99.00 | -3.57 | -3.48% | 98.37 | 103.00 | 131382 | 131389.11 | 8.98% |
| 2024-03-13 | 105.58 | 102.57 | -4.71 | -4.39% | 101.18 | 107.00 | 136437 | 141281.56 | 9.33% |
| 2024-03-12 | 103.43 | 107.28 | 3.87 | 3.74% | 101.58 | 109.96 | 166107 | 176124.89 | 11.36% |
| 2024-03-11 | 97.99 | 103.41 | 9.40 | 10.00% | 96.15 | 103.41 | 186475 | 186377.67 | 12.75% |
| 2024-03-08 | 86.30 | 94.01 | 8.55 | 10.00% | 86.30 | 94.01 | 137469 | 125823.90 | 9.40% |
| 2024-03-07 | 88.00 | 85.46 | -3.33 | -3.75% | 85.44 | 89.80 | 68371 | 59846.91 | 4.68% |
| 2024-03-06 | 84.50 | 88.79 | 3.67 | 4.31% | 83.07 | 92.50 | 101421 | 88915.84 | 6.94% |
| 2024-03-05 | 86.38 | 85.12 | -2.26 | -2.59% | 85.00 | 88.60 | 86139 | 74394.85 | 5.89% |
| 2024-03-04 | 86.07 | 87.38 | 1.23 | 1.43% | 85.20 | 90.45 | 111752 | 98445.70 | 7.64% |
| 2024-03-01 | 83.31 | 86.15 | 2.45 | 2.93% | 82.00 | 87.17 | 118937 | 100423.22 | 8.13% |
| 2024-02-29 | 79.05 | 83.70 | 3.30 | 4.10% | 78.00 | 83.81 | 102492 | 83719.79 | 7.01% |
| 2024-02-28 | 81.80 | 80.40 | -0.60 | -0.74% | 79.50 | 86.50 | 161133 | 134369.73 | 11.02% |
| 2024-02-27 | 77.00 | 81.00 | 2.89 | 3.70% | 76.70 | 81.21 | 120941 | 96636.59 | 8.27% |
| 2024-02-26 | 78.50 | 78.11 | -2.02 | -2.52% | 76.70 | 79.51 | 110303 | 86019.38 | 7.54% |
| 2024-02-23 | 79.96 | 80.13 | 1.29 | 1.64% | 78.17 | 82.85 | 132548 | 106439.72 | 9.06% |
| 2024-02-22 | 77.80 | 78.84 | 0.84 | 1.08% | 77.00 | 80.55 | 135208 | 106318.11 | 9.25% |
| 2024-02-21 | 72.20 | 78.00 | 4.90 | 6.70% | 71.19 | 80.41 | 193976 | 150252.27 | 13.27% |
| 2024-02-20 | 74.25 | 73.10 | -1.90 | -2.53% | 70.88 | 74.25 | 102197 | 74104.64 | 6.99% |
| 2024-02-19 | 72.00 | 75.00 | 1.33 | 1.81% | 71.10 | 75.58 | 108035 | 80081.48 | 7.39% |
| 2024-02-08 | 73.00 | 73.67 | 0.42 | 0.57% | 69.11 | 75.04 | 150036 | 108543.17 | 10.26% |
| 2024-02-07 | 70.18 | 73.25 | 4.45 | 6.47% | 70.18 | 74.50 | 154797 | 112150.05 | 10.59% |
| 2024-02-06 | 63.50 | 68.80 | 4.00 | 6.17% | 62.25 | 69.72 | 144061 | 94991.27 | 9.85% |
| 2024-02-05 | 69.10 | 64.80 | -4.09 | -5.94% | 64.17 | 69.97 | 139139 | 92702.79 | 9.52% |
| 2024-02-02 | 71.45 | 68.89 | -2.82 | -3.93% | 67.20 | 72.45 | 152944 | 106708.19 | 10.46% |