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 | 120.81 | 115.17 | -3.97 | -3.33% | 114.86 | 121.00 | 3491 | 4067.12 | 0.26% |
| 2024-05-09 | 117.03 | 119.14 | 1.55 | 1.32% | 117.03 | 119.88 | 1344 | 1597.84 | 0.10% |
| 2024-05-08 | 118.90 | 117.59 | -1.07 | -0.90% | 117.12 | 119.50 | 1414 | 1670.74 | 0.10% |
| 2024-05-07 | 121.64 | 118.66 | -2.49 | -2.06% | 118.30 | 122.06 | 2389 | 2854.73 | 0.17% |
| 2024-05-06 | 119.41 | 121.15 | 2.93 | 2.48% | 119.01 | 125.00 | 3158 | 3844.85 | 0.23% |
| 2024-04-30 | 117.49 | 118.22 | -0.33 | -0.28% | 117.15 | 120.01 | 2138 | 2543.14 | 0.16% |
| 2024-04-29 | 113.60 | 118.55 | 4.89 | 4.30% | 113.06 | 118.88 | 3016 | 3515.59 | 0.22% |
| 2024-04-26 | 109.54 | 113.66 | 4.03 | 3.68% | 109.54 | 113.87 | 2371 | 2655.09 | 0.17% |
| 2024-04-25 | 112.94 | 109.63 | -2.10 | -1.88% | 109.22 | 112.94 | 1526 | 1684.49 | 0.11% |
| 2024-04-24 | 105.51 | 111.73 | 4.35 | 4.05% | 105.51 | 112.22 | 2934 | 3221.63 | 0.21% |
| 2024-04-23 | 108.46 | 107.38 | -3.84 | -3.45% | 105.11 | 109.73 | 3012 | 3220.73 | 0.22% |
| 2024-04-22 | 108.03 | 111.22 | 3.22 | 2.98% | 107.25 | 112.01 | 2901 | 3207.54 | 0.21% |
| 2024-04-19 | 104.50 | 108.00 | 3.50 | 3.35% | 104.40 | 109.67 | 2570 | 2746.55 | 0.19% |
| 2024-04-18 | 106.40 | 104.50 | -1.96 | -1.84% | 104.50 | 108.48 | 2083 | 2218.03 | 0.15% |
| 2024-04-17 | 106.52 | 106.46 | -0.05 | -0.05% | 105.02 | 107.94 | 2379 | 2532.62 | 0.17% |
| 2024-04-16 | 108.34 | 106.51 | -1.83 | -1.69% | 106.51 | 109.92 | 2172 | 2354.24 | 0.16% |
| 2024-04-15 | 107.82 | 108.34 | 1.34 | 1.25% | 107.08 | 110.99 | 2082 | 2270.05 | 0.15% |
| 2024-04-12 | 107.37 | 107.00 | -1.10 | -1.02% | 107.00 | 109.24 | 1180 | 1275.13 | 0.09% |
| 2024-04-11 | 109.45 | 108.10 | -0.98 | -0.90% | 108.10 | 110.35 | 1478 | 1613.83 | 0.11% |
| 2024-04-10 | 112.52 | 109.08 | -1.91 | -1.72% | 108.66 | 112.52 | 1912 | 2098.16 | 0.14% |
| 2024-04-09 | 107.02 | 110.99 | 4.10 | 3.84% | 105.20 | 111.74 | 2930 | 3178.58 | 0.21% |
| 2024-04-08 | 111.98 | 106.89 | -6.14 | -5.43% | 106.32 | 112.70 | 3658 | 3981.27 | 0.27% |
| 2024-04-03 | 111.33 | 113.03 | 1.73 | 1.55% | 110.29 | 113.89 | 2052 | 2305.97 | 0.15% |
| 2024-04-02 | 113.95 | 111.30 | -1.46 | -1.29% | 110.57 | 113.95 | 1738 | 1939.85 | 0.13% |
| 2024-04-01 | 109.98 | 112.76 | 3.05 | 2.78% | 109.98 | 114.43 | 2540 | 2858.28 | 0.19% |
| 2024-03-29 | 110.70 | 109.71 | -0.45 | -0.41% | 108.91 | 112.98 | 3263 | 3625.61 | 0.24% |
| 2024-03-28 | 110.50 | 110.16 | 0.06 | 0.05% | 108.35 | 110.89 | 3585 | 3930.56 | 0.26% |
| 2024-03-27 | 113.75 | 110.10 | -3.63 | -3.19% | 110.10 | 114.65 | 3790 | 4237.56 | 0.28% |
| 2024-03-26 | 116.24 | 113.73 | -1.04 | -0.91% | 113.50 | 116.24 | 1543 | 1764.36 | 0.11% |
| 2024-03-25 | 114.11 | 114.77 | -0.73 | -0.63% | 114.02 | 116.63 | 1699 | 1962.70 | 0.12% |
| 2024-03-22 | 113.48 | 115.50 | 0.41 | 0.36% | 113.48 | 117.13 | 2904 | 3345.23 | 0.21% |
| 2024-03-21 | 117.11 | 115.09 | -2.79 | -2.37% | 114.88 | 117.67 | 2693 | 3122.16 | 0.20% |
| 2024-03-20 | 118.65 | 117.88 | -2.12 | -1.77% | 116.03 | 119.48 | 4292 | 5031.30 | 0.31% |
| 2024-03-19 | 121.27 | 120.00 | -1.81 | -1.49% | 117.52 | 122.28 | 5721 | 6816.20 | 0.42% |
| 2024-03-18 | 121.51 | 121.81 | 0.32 | 0.26% | 119.52 | 123.00 | 3535 | 4285.46 | 0.26% |
| 2024-03-15 | 121.11 | 121.49 | -0.14 | -0.12% | 119.67 | 123.47 | 4031 | 4885.50 | 0.30% |
| 2024-03-14 | 124.50 | 121.63 | -0.79 | -0.65% | 121.08 | 125.98 | 2398 | 2944.75 | 0.18% |
| 2024-03-13 | 121.76 | 122.42 | 0.67 | 0.55% | 121.00 | 123.38 | 1727 | 2105.07 | 0.13% |
| 2024-03-12 | 124.80 | 121.75 | -2.64 | -2.12% | 121.14 | 125.41 | 3225 | 3964.93 | 0.24% |
| 2024-03-11 | 121.72 | 124.39 | 2.59 | 2.13% | 121.70 | 124.51 | 1790 | 2207.87 | 0.13% |
| 2024-03-08 | 124.34 | 121.80 | -1.54 | -1.25% | 121.02 | 124.89 | 2369 | 2893.25 | 0.17% |
| 2024-03-07 | 127.51 | 123.34 | -3.60 | -2.84% | 123.01 | 127.51 | 2140 | 2677.21 | 0.16% |
| 2024-03-06 | 126.00 | 126.94 | 1.06 | 0.84% | 125.26 | 129.46 | 2835 | 3601.01 | 0.21% |
| 2024-03-05 | 125.69 | 125.88 | 0.38 | 0.30% | 124.14 | 126.78 | 2112 | 2656.00 | 0.15% |
| 2024-03-04 | 124.15 | 125.50 | 0.80 | 0.64% | 123.79 | 126.84 | 2438 | 3057.17 | 0.18% |
| 2024-03-01 | 126.00 | 124.70 | -0.19 | -0.15% | 122.52 | 126.52 | 4098 | 5099.97 | 0.30% |
| 2024-02-29 | 124.14 | 124.89 | 2.02 | 1.64% | 122.28 | 125.60 | 2202 | 2726.04 | 0.16% |
| 2024-02-28 | 126.06 | 122.87 | -2.93 | -2.33% | 121.02 | 127.85 | 5471 | 6798.39 | 0.40% |
| 2024-02-27 | 124.70 | 125.80 | 1.00 | 0.80% | 123.02 | 125.90 | 2510 | 3120.27 | 0.18% |
| 2024-02-26 | 123.75 | 124.80 | 0.90 | 0.73% | 122.22 | 125.43 | 2425 | 3005.39 | 0.18% |
| 2024-02-23 | 124.24 | 123.90 | 0.90 | 0.73% | 121.01 | 124.45 | 3332 | 4073.53 | 0.24% |
| 2024-02-22 | 121.96 | 123.00 | 1.00 | 0.82% | 120.02 | 124.50 | 2917 | 3555.26 | 0.21% |
| 2024-02-21 | 121.03 | 122.00 | -0.33 | -0.27% | 120.02 | 124.55 | 3251 | 3986.03 | 0.24% |
| 2024-02-20 | 122.57 | 122.33 | -1.98 | -1.59% | 121.66 | 127.31 | 4800 | 5975.80 | 0.35% |
| 2024-02-19 | 128.66 | 124.31 | -3.99 | -3.11% | 120.03 | 128.88 | 7361 | 9051.98 | 0.54% |
| 2024-02-08 | 125.04 | 128.30 | 2.80 | 2.23% | 123.08 | 133.00 | 8239 | 10632.46 | 0.60% |
| 2024-02-07 | 121.01 | 125.50 | 4.50 | 3.72% | 121.00 | 130.45 | 6447 | 8128.02 | 0.47% |
| 2024-02-06 | 104.64 | 121.00 | 15.32 | 14.50% | 103.29 | 121.59 | 6734 | 7690.49 | 0.49% |
| 2024-02-05 | 104.52 | 105.68 | -0.32 | -0.30% | 101.51 | 107.84 | 6159 | 6508.09 | 0.45% |