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 | 89.09 | 86.30 | -3.09 | -3.46% | 85.80 | 89.09 | 21871 | 19007.99 | 0.79% |
| 2024-05-09 | 89.49 | 89.39 | 1.16 | 1.31% | 88.06 | 91.69 | 32404 | 29152.23 | 1.16% |
| 2024-05-08 | 85.50 | 88.23 | 2.81 | 3.29% | 85.04 | 90.53 | 36447 | 32267.73 | 1.31% |
| 2024-05-07 | 86.24 | 85.42 | -1.41 | -1.62% | 85.11 | 87.50 | 16134 | 13859.86 | 0.58% |
| 2024-05-06 | 88.48 | 86.83 | 0.04 | 0.05% | 86.57 | 89.00 | 15774 | 13801.39 | 0.57% |
| 2024-04-30 | 87.00 | 86.79 | -0.91 | -1.04% | 85.07 | 87.88 | 19753 | 17044.14 | 0.71% |
| 2024-04-29 | 83.68 | 87.70 | 3.83 | 4.57% | 83.40 | 89.90 | 35319 | 30887.21 | 1.27% |
| 2024-04-26 | 82.00 | 83.87 | 3.26 | 4.04% | 81.36 | 84.71 | 24024 | 20035.05 | 0.86% |
| 2024-04-25 | 80.49 | 80.61 | 0.12 | 0.15% | 79.88 | 81.80 | 16273 | 13155.59 | 0.58% |
| 2024-04-24 | 78.35 | 80.49 | 3.09 | 3.99% | 77.64 | 80.99 | 19209 | 15287.59 | 0.69% |
| 2024-04-23 | 78.78 | 77.40 | -0.73 | -0.93% | 77.16 | 79.77 | 15084 | 11869.98 | 0.54% |
| 2024-04-22 | 76.05 | 78.13 | 0.30 | 0.39% | 75.60 | 78.84 | 12653 | 9819.68 | 0.45% |
| 2024-04-19 | 78.70 | 77.83 | -1.80 | -2.26% | 77.56 | 79.28 | 16722 | 13093.41 | 0.60% |
| 2024-04-18 | 79.00 | 79.63 | 0.01 | 0.01% | 78.03 | 80.65 | 18151 | 14444.19 | 0.65% |
| 2024-04-17 | 76.89 | 79.62 | 3.28 | 4.30% | 76.89 | 79.80 | 25135 | 19815.63 | 0.90% |
| 2024-04-16 | 78.82 | 76.34 | -2.85 | -3.60% | 76.01 | 79.39 | 21083 | 16349.85 | 0.76% |
| 2024-04-15 | 80.89 | 79.19 | -1.15 | -1.43% | 78.08 | 81.18 | 21288 | 16973.69 | 0.76% |
| 2024-04-12 | 80.50 | 80.34 | 0.24 | 0.30% | 80.20 | 82.09 | 20057 | 16260.12 | 0.72% |
| 2024-04-11 | 82.19 | 80.10 | -2.45 | -2.97% | 80.01 | 83.50 | 24908 | 20302.82 | 0.89% |
| 2024-04-10 | 85.30 | 82.55 | -2.75 | -3.22% | 81.92 | 85.30 | 17023 | 14147.57 | 0.61% |
| 2024-04-09 | 84.85 | 85.30 | 0.18 | 0.21% | 82.96 | 85.90 | 23134 | 19486.98 | 0.83% |
| 2024-04-08 | 87.50 | 85.12 | -1.89 | -2.17% | 84.52 | 88.12 | 21629 | 18659.57 | 0.78% |
| 2024-04-03 | 88.00 | 87.01 | -1.60 | -1.81% | 86.51 | 89.51 | 20121 | 17669.47 | 0.72% |
| 2024-04-02 | 90.05 | 88.61 | -2.20 | -2.42% | 88.00 | 90.83 | 17916 | 15985.34 | 0.64% |
| 2024-04-01 | 92.01 | 90.81 | 3.55 | 4.07% | 90.09 | 93.79 | 30664 | 28133.62 | 1.10% |
| 2024-03-29 | 86.20 | 87.26 | 0.13 | 0.15% | 85.32 | 87.79 | 17635 | 15222.01 | 0.63% |
| 2024-03-28 | 85.32 | 87.13 | 1.51 | 1.76% | 85.32 | 88.89 | 26323 | 23029.51 | 0.95% |
| 2024-03-27 | 89.30 | 85.62 | -4.37 | -4.86% | 85.50 | 89.87 | 26051 | 22765.52 | 0.94% |
| 2024-03-26 | 92.77 | 89.99 | -2.77 | -2.99% | 88.96 | 93.80 | 30459 | 27599.78 | 1.09% |
| 2024-03-25 | 95.99 | 92.76 | -1.95 | -2.06% | 92.69 | 97.28 | 31360 | 29845.61 | 1.13% |
| 2024-03-22 | 97.00 | 94.71 | -2.84 | -2.91% | 94.71 | 98.48 | 30829 | 29618.30 | 1.11% |
| 2024-03-21 | 101.75 | 97.55 | -2.90 | -2.89% | 97.46 | 101.79 | 33541 | 33171.55 | 1.20% |
| 2024-03-20 | 100.43 | 100.45 | -0.98 | -0.97% | 99.86 | 102.17 | 26959 | 27171.78 | 0.97% |
| 2024-03-19 | 103.49 | 101.43 | -3.37 | -3.22% | 101.34 | 103.60 | 31628 | 32422.12 | 1.14% |
| 2024-03-18 | 101.32 | 104.80 | 2.67 | 2.61% | 101.10 | 106.61 | 44898 | 46785.14 | 1.61% |
| 2024-03-15 | 101.00 | 102.13 | -0.29 | -0.28% | 99.19 | 104.82 | 42292 | 42909.75 | 1.52% |
| 2024-03-14 | 105.10 | 102.42 | -4.98 | -4.64% | 99.77 | 106.40 | 47822 | 49396.73 | 1.72% |
| 2024-03-13 | 106.00 | 107.40 | 4.52 | 4.39% | 104.81 | 111.69 | 60585 | 65549.12 | 2.18% |
| 2024-03-12 | 101.80 | 102.88 | 1.68 | 1.66% | 100.01 | 105.76 | 40990 | 42007.64 | 1.47% |
| 2024-03-11 | 99.01 | 101.20 | 1.93 | 1.94% | 98.50 | 102.58 | 32551 | 32858.76 | 1.17% |
| 2024-03-08 | 98.75 | 99.27 | 1.12 | 1.14% | 97.42 | 101.50 | 41634 | 41608.86 | 1.50% |
| 2024-03-07 | 102.00 | 98.15 | -3.62 | -3.56% | 98.00 | 103.39 | 43087 | 43152.90 | 1.55% |
| 2024-03-06 | 101.80 | 101.77 | 0.27 | 0.27% | 99.50 | 103.82 | 42821 | 43717.39 | 1.54% |
| 2024-03-05 | 100.20 | 101.50 | 0.44 | 0.44% | 98.07 | 104.28 | 55231 | 55996.19 | 1.98% |
| 2024-03-04 | 101.30 | 101.06 | 1.06 | 1.06% | 99.14 | 103.98 | 42735 | 43329.81 | 1.53% |
| 2024-03-01 | 101.50 | 100.00 | -2.40 | -2.34% | 98.05 | 103.58 | 58463 | 58884.24 | 2.10% |
| 2024-02-29 | 98.50 | 102.40 | 3.40 | 3.43% | 97.44 | 103.29 | 57287 | 57793.30 | 2.06% |
| 2024-02-28 | 102.56 | 99.00 | -4.34 | -4.20% | 99.00 | 107.99 | 57102 | 58703.70 | 2.05% |
| 2024-02-27 | 92.20 | 103.34 | 9.94 | 10.64% | 91.90 | 107.38 | 55750 | 55479.44 | 2.00% |
| 2024-02-26 | 90.39 | 93.40 | 2.40 | 2.64% | 90.06 | 96.08 | 35661 | 33477.08 | 1.28% |
| 2024-02-23 | 92.69 | 91.00 | 0.12 | 0.13% | 90.30 | 93.88 | 27960 | 25543.08 | 1.00% |
| 2024-02-22 | 88.60 | 90.88 | 4.13 | 4.76% | 88.15 | 94.56 | 40410 | 36845.73 | 1.45% |
| 2024-02-21 | 85.50 | 86.75 | 0.50 | 0.58% | 84.02 | 89.67 | 33326 | 28877.98 | 1.20% |
| 2024-02-20 | 87.60 | 86.25 | -2.75 | -3.09% | 85.80 | 87.61 | 30517 | 26394.81 | 1.10% |
| 2024-02-19 | 85.97 | 89.00 | 6.93 | 8.44% | 82.95 | 90.43 | 53417 | 46343.68 | 1.92% |
| 2024-02-08 | 80.00 | 82.07 | 4.04 | 5.18% | 78.99 | 84.38 | 38548 | 31376.57 | 1.38% |
| 2024-02-07 | 76.74 | 78.03 | 1.52 | 1.99% | 76.00 | 81.35 | 43625 | 34412.73 | 1.57% |
| 2024-02-06 | 69.00 | 76.51 | 5.69 | 8.03% | 68.50 | 77.36 | 39781 | 29205.86 | 1.43% |
| 2024-02-05 | 76.05 | 70.82 | -5.00 | -6.59% | 67.89 | 76.38 | 41175 | 29538.12 | 1.48% |