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 | 109.44 | 107.90 | -0.71 | -0.65% | 106.22 | 110.00 | 9477 | 10184.28 | 1.17% |
| 2024-05-09 | 107.35 | 108.61 | 1.61 | 1.50% | 106.76 | 109.53 | 7868 | 8533.73 | 0.97% |
| 2024-05-08 | 107.59 | 107.00 | -0.73 | -0.68% | 106.10 | 108.50 | 13968 | 14981.50 | 1.73% |
| 2024-05-07 | 110.00 | 107.73 | -3.27 | -2.95% | 107.56 | 111.66 | 15335 | 16767.42 | 1.90% |
| 2024-05-06 | 108.50 | 111.00 | 4.37 | 4.10% | 107.52 | 111.38 | 15988 | 17569.59 | 1.98% |
| 2024-04-30 | 109.00 | 106.63 | -2.50 | -2.29% | 106.51 | 109.70 | 11981 | 12881.62 | 1.48% |
| 2024-04-29 | 105.00 | 109.13 | 3.98 | 3.79% | 105.00 | 110.48 | 21665 | 23530.45 | 2.68% |
| 2024-04-26 | 103.72 | 105.15 | 2.36 | 2.30% | 102.04 | 105.35 | 13821 | 14405.10 | 1.71% |
| 2024-04-25 | 100.99 | 102.79 | 1.93 | 1.91% | 100.02 | 104.50 | 16157 | 16609.60 | 2.00% |
| 2024-04-24 | 98.80 | 100.86 | 2.02 | 2.04% | 98.66 | 102.50 | 13589 | 13703.03 | 1.68% |
| 2024-04-23 | 99.56 | 98.84 | -1.41 | -1.41% | 98.00 | 101.60 | 12466 | 12383.57 | 1.54% |
| 2024-04-22 | 95.95 | 100.25 | 2.37 | 2.42% | 91.02 | 100.92 | 22761 | 21952.05 | 2.82% |
| 2024-04-19 | 101.00 | 97.88 | 0.68 | 0.70% | 96.40 | 102.88 | 24722 | 24484.12 | 3.06% |
| 2024-04-18 | 94.00 | 97.20 | 2.79 | 2.96% | 93.40 | 97.83 | 14030 | 13542.18 | 1.74% |
| 2024-04-17 | 90.54 | 94.41 | 5.14 | 5.76% | 90.06 | 94.41 | 13281 | 12349.10 | 1.64% |
| 2024-04-16 | 93.17 | 89.27 | -4.18 | -4.47% | 89.00 | 94.30 | 13550 | 12282.52 | 1.68% |
| 2024-04-15 | 92.52 | 93.45 | 0.43 | 0.46% | 92.07 | 95.40 | 10221 | 9584.92 | 1.27% |
| 2024-04-12 | 93.75 | 93.02 | -0.58 | -0.62% | 92.61 | 94.58 | 6363 | 5955.65 | 0.79% |
| 2024-04-11 | 92.57 | 93.60 | 0.72 | 0.78% | 92.20 | 94.88 | 8558 | 8014.61 | 1.06% |
| 2024-04-10 | 96.10 | 92.88 | -3.26 | -3.39% | 92.13 | 96.10 | 8610 | 8040.90 | 1.07% |
| 2024-04-09 | 90.40 | 96.14 | 5.80 | 6.42% | 90.34 | 96.88 | 12953 | 12115.60 | 1.60% |
| 2024-04-08 | 94.06 | 90.34 | -4.39 | -4.63% | 90.20 | 95.35 | 12667 | 11711.55 | 1.57% |
| 2024-04-03 | 93.40 | 94.73 | 0.48 | 0.51% | 92.57 | 96.00 | 8572 | 8090.98 | 1.06% |
| 2024-04-02 | 95.06 | 94.25 | -1.40 | -1.46% | 93.58 | 95.95 | 7441 | 7039.19 | 0.92% |
| 2024-04-01 | 93.22 | 95.65 | 2.62 | 2.82% | 93.12 | 95.70 | 8662 | 8204.31 | 1.07% |
| 2024-03-29 | 91.88 | 93.03 | 1.48 | 1.62% | 89.80 | 93.20 | 9808 | 8945.26 | 1.21% |
| 2024-03-28 | 92.05 | 91.55 | -1.06 | -1.14% | 91.00 | 94.43 | 15772 | 14596.92 | 1.95% |
| 2024-03-27 | 95.30 | 92.61 | -2.49 | -2.62% | 92.08 | 95.97 | 14384 | 13386.47 | 1.78% |
| 2024-03-26 | 99.60 | 95.10 | -3.48 | -3.53% | 94.00 | 100.61 | 15814 | 15324.03 | 1.96% |
| 2024-03-25 | 99.56 | 98.58 | 2.73 | 2.85% | 97.91 | 103.33 | 25903 | 26039.87 | 3.21% |
| 2024-03-22 | 97.72 | 95.85 | -2.06 | -2.10% | 95.46 | 98.96 | 9174 | 8873.13 | 1.14% |
| 2024-03-21 | 98.15 | 97.91 | -0.21 | -0.21% | 97.20 | 99.88 | 7328 | 7188.63 | 0.91% |
| 2024-03-20 | 97.02 | 98.12 | 1.11 | 1.14% | 95.77 | 98.17 | 8080 | 7862.46 | 1.00% |
| 2024-03-19 | 97.70 | 97.01 | -0.45 | -0.46% | 97.00 | 98.69 | 8098 | 7925.11 | 1.00% |
| 2024-03-18 | 96.06 | 97.46 | 1.21 | 1.26% | 95.02 | 97.95 | 11338 | 10913.91 | 1.40% |
| 2024-03-15 | 94.99 | 96.25 | 1.86 | 1.97% | 93.81 | 96.38 | 6166 | 5865.41 | 0.76% |
| 2024-03-14 | 96.71 | 94.39 | -2.79 | -2.87% | 93.78 | 97.36 | 7814 | 7437.17 | 0.97% |
| 2024-03-13 | 98.00 | 97.18 | -0.07 | -0.07% | 96.74 | 98.99 | 7820 | 7648.71 | 0.97% |
| 2024-03-12 | 95.00 | 97.25 | 2.08 | 2.19% | 94.73 | 98.36 | 9393 | 9119.85 | 1.16% |
| 2024-03-11 | 92.98 | 95.17 | 1.41 | 1.50% | 91.71 | 95.20 | 7718 | 7240.51 | 0.96% |
| 2024-03-08 | 92.64 | 93.76 | 0.78 | 0.84% | 91.50 | 94.10 | 9978 | 9259.97 | 1.24% |
| 2024-03-07 | 96.12 | 92.98 | -2.55 | -2.67% | 92.98 | 96.77 | 7064 | 6685.52 | 0.87% |
| 2024-03-06 | 96.00 | 95.53 | -1.77 | -1.82% | 94.24 | 97.40 | 7551 | 7239.33 | 0.93% |
| 2024-03-05 | 95.99 | 97.30 | 0.67 | 0.69% | 95.68 | 98.88 | 13479 | 13099.70 | 1.67% |
| 2024-03-04 | 97.00 | 96.63 | 0.45 | 0.47% | 95.00 | 97.92 | 12321 | 11880.96 | 1.53% |
| 2024-03-01 | 94.82 | 96.18 | 1.43 | 1.51% | 94.29 | 97.50 | 14395 | 13801.81 | 1.78% |
| 2024-02-29 | 90.00 | 94.75 | 4.75 | 5.28% | 90.00 | 94.75 | 11997 | 11182.11 | 1.48% |
| 2024-02-28 | 96.01 | 90.00 | -6.00 | -6.25% | 90.00 | 97.90 | 13941 | 13100.20 | 1.73% |
| 2024-02-27 | 92.40 | 96.00 | 2.74 | 2.94% | 91.10 | 96.89 | 15007 | 14120.05 | 1.86% |
| 2024-02-26 | 93.00 | 93.26 | 1.15 | 1.25% | 91.19 | 95.39 | 13005 | 12140.84 | 1.61% |
| 2024-02-23 | 91.50 | 92.11 | 1.37 | 1.51% | 89.02 | 92.47 | 12529 | 11361.64 | 1.55% |
| 2024-02-22 | 89.32 | 90.74 | 1.34 | 1.50% | 89.26 | 91.33 | 9832 | 8908.99 | 1.22% |
| 2024-02-21 | 89.30 | 89.40 | -0.90 | -1.00% | 87.50 | 91.67 | 13684 | 12299.86 | 1.69% |
| 2024-02-20 | 90.30 | 90.30 | -1.48 | -1.61% | 87.33 | 91.78 | 17098 | 15284.95 | 2.12% |
| 2024-02-19 | 91.98 | 91.78 | 2.88 | 3.24% | 89.20 | 92.66 | 18341 | 16665.64 | 2.27% |
| 2024-02-08 | 86.55 | 88.90 | 3.22 | 3.76% | 86.55 | 93.90 | 21704 | 19534.81 | 2.69% |
| 2024-02-07 | 84.33 | 85.68 | 2.18 | 2.61% | 83.10 | 88.40 | 19985 | 17207.08 | 2.47% |
| 2024-02-06 | 78.23 | 83.50 | 4.45 | 5.63% | 75.67 | 85.49 | 20155 | 16416.68 | 2.49% |
| 2024-02-05 | 77.50 | 79.05 | 0.38 | 0.48% | 72.72 | 80.88 | 17296 | 13281.40 | 2.14% |
| 2024-02-02 | 84.19 | 78.67 | -5.52 | -6.56% | 76.12 | 84.98 | 20146 | 16227.41 | 2.49% |
| 2024-02-01 | 81.30 | 84.19 | 3.51 | 4.35% | 80.48 | 86.30 | 19829 | 16573.96 | 2.45% |
| 2024-01-31 | 84.15 | 80.68 | -3.47 | -4.12% | 80.22 | 85.19 | 16412 | 13607.56 | 2.03% |