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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 117.87 | 119.00 | 1.00 | 0.85% | 116.01 | 120.69 | 17199 | 20425.65 | 1.27% |
| 2024-05-08 | 106.50 | 118.00 | 11.82 | 11.13% | 106.50 | 124.00 | 32186 | 37328.11 | 2.38% |
| 2024-05-07 | 108.00 | 106.18 | -1.81 | -1.68% | 105.11 | 109.76 | 9063 | 9684.83 | 0.67% |
| 2024-05-06 | 112.00 | 107.99 | -4.01 | -3.58% | 107.99 | 112.95 | 14367 | 15820.47 | 1.06% |
| 2024-04-30 | 105.05 | 112.00 | 6.70 | 6.36% | 103.50 | 113.60 | 16676 | 18035.02 | 1.23% |
| 2024-04-29 | 99.88 | 105.30 | 4.74 | 4.71% | 99.88 | 106.00 | 10237 | 10681.20 | 0.76% |
| 2024-04-26 | 97.00 | 100.56 | 0.57 | 0.57% | 96.00 | 103.35 | 18338 | 18253.21 | 1.35% |
| 2024-04-25 | 100.00 | 99.99 | -0.69 | -0.69% | 97.60 | 101.98 | 8647 | 8656.71 | 0.64% |
| 2024-04-24 | 99.87 | 100.68 | 1.18 | 1.19% | 98.14 | 101.38 | 6240 | 6238.93 | 0.46% |
| 2024-04-23 | 93.83 | 99.50 | 4.96 | 5.25% | 93.50 | 100.39 | 10925 | 10662.33 | 0.81% |
| 2024-04-22 | 93.00 | 94.54 | 1.16 | 1.24% | 91.02 | 95.44 | 8896 | 8352.27 | 0.66% |
| 2024-04-19 | 95.99 | 93.38 | -3.54 | -3.65% | 93.00 | 96.67 | 9936 | 9364.66 | 0.73% |
| 2024-04-18 | 100.08 | 96.92 | -3.41 | -3.40% | 95.50 | 101.95 | 15251 | 15039.76 | 1.13% |
| 2024-04-17 | 101.59 | 100.33 | -1.61 | -1.58% | 99.50 | 104.00 | 11931 | 12091.42 | 0.88% |
| 2024-04-16 | 108.20 | 101.94 | -6.26 | -5.79% | 101.51 | 108.50 | 12045 | 12532.48 | 0.89% |
| 2024-04-15 | 104.40 | 108.20 | 3.80 | 3.64% | 103.31 | 109.48 | 17123 | 18355.80 | 1.26% |
| 2024-04-12 | 105.42 | 104.40 | -1.40 | -1.32% | 103.50 | 107.74 | 13450 | 14186.75 | 0.99% |
| 2024-04-11 | 102.44 | 105.80 | 3.09 | 3.01% | 102.44 | 107.55 | 14758 | 15559.79 | 1.09% |
| 2024-04-10 | 105.03 | 102.71 | -1.49 | -1.43% | 102.17 | 105.22 | 12398 | 12843.27 | 0.92% |
| 2024-04-09 | 100.11 | 104.20 | 4.20 | 4.20% | 99.80 | 104.48 | 11752 | 12077.61 | 0.87% |
| 2024-04-08 | 99.00 | 100.00 | 0.00 | 0.00% | 99.00 | 102.10 | 10221 | 10278.72 | 0.76% |
| 2024-04-03 | 102.69 | 100.00 | -3.24 | -3.14% | 100.00 | 105.49 | 14837 | 15152.24 | 1.10% |
| 2024-04-02 | 103.24 | 103.24 | -0.52 | -0.50% | 100.33 | 104.00 | 11984 | 12233.68 | 0.89% |
| 2024-04-01 | 105.50 | 103.76 | -0.44 | -0.42% | 102.00 | 106.40 | 12203 | 12638.74 | 0.90% |
| 2024-03-29 | 104.99 | 104.20 | -0.29 | -0.28% | 99.24 | 105.00 | 13733 | 14044.70 | 1.01% |
| 2024-03-28 | 105.00 | 104.49 | 0.00 | 0.00% | 103.16 | 107.68 | 14856 | 15621.92 | 1.10% |
| 2024-03-27 | 108.11 | 104.49 | -3.57 | -3.30% | 102.99 | 109.00 | 16701 | 17552.09 | 1.23% |
| 2024-03-26 | 113.56 | 108.06 | -6.79 | -5.91% | 108.00 | 114.80 | 22007 | 24270.22 | 1.63% |
| 2024-03-25 | 114.90 | 114.85 | -0.15 | -0.13% | 112.23 | 117.20 | 20457 | 23556.76 | 1.51% |
| 2024-03-22 | 115.90 | 115.00 | 0.81 | 0.71% | 112.39 | 117.10 | 20564 | 23624.70 | 1.52% |
| 2024-03-21 | 113.12 | 114.19 | 2.24 | 2.00% | 112.20 | 117.55 | 27845 | 31911.95 | 2.06% |
| 2024-03-20 | 103.60 | 111.95 | 8.15 | 7.85% | 103.48 | 116.58 | 35394 | 38988.09 | 2.61% |
| 2024-03-19 | 101.00 | 103.80 | 3.40 | 3.39% | 99.82 | 107.43 | 29364 | 30597.14 | 2.17% |
| 2024-03-18 | 98.68 | 100.40 | 1.99 | 2.02% | 97.41 | 101.80 | 17065 | 16938.41 | 1.26% |
| 2024-03-15 | 96.20 | 98.41 | 1.93 | 2.00% | 94.29 | 98.50 | 19602 | 18942.01 | 1.45% |
| 2024-03-14 | 94.25 | 96.48 | 2.16 | 2.29% | 94.22 | 98.87 | 27791 | 26803.74 | 2.05% |
| 2024-03-13 | 93.90 | 94.32 | -0.29 | -0.31% | 93.00 | 95.95 | 18197 | 17173.47 | 1.34% |
| 2024-03-12 | 89.50 | 94.61 | 5.72 | 6.43% | 88.75 | 96.79 | 29053 | 27378.39 | 2.15% |
| 2024-03-11 | 86.33 | 88.89 | 1.32 | 1.51% | 85.12 | 88.89 | 14557 | 12725.70 | 1.08% |
| 2024-03-08 | 85.17 | 87.57 | 2.39 | 2.81% | 83.79 | 87.79 | 14835 | 12727.03 | 1.10% |
| 2024-03-07 | 88.40 | 85.18 | -3.02 | -3.42% | 85.18 | 89.60 | 11890 | 10339.77 | 0.88% |
| 2024-03-06 | 88.02 | 88.20 | -1.05 | -1.18% | 86.11 | 89.89 | 11414 | 10024.73 | 0.84% |
| 2024-03-05 | 90.80 | 89.25 | -1.87 | -2.05% | 88.50 | 91.11 | 10615 | 9509.06 | 0.78% |
| 2024-03-04 | 92.29 | 91.12 | -2.41 | -2.58% | 90.08 | 94.06 | 16856 | 15435.58 | 1.25% |
| 2024-03-01 | 93.35 | 93.53 | 2.74 | 3.02% | 91.70 | 94.84 | 24436 | 22783.39 | 1.81% |
| 2024-02-29 | 82.90 | 90.79 | 7.44 | 8.93% | 82.80 | 91.00 | 25981 | 22937.05 | 1.92% |
| 2024-02-28 | 89.43 | 83.35 | -6.05 | -6.77% | 83.32 | 91.77 | 20517 | 18073.07 | 1.52% |
| 2024-02-27 | 84.56 | 89.40 | 3.70 | 4.32% | 84.09 | 89.40 | 17103 | 14864.96 | 1.26% |
| 2024-02-26 | 85.70 | 85.70 | 0.60 | 0.71% | 83.68 | 87.66 | 15687 | 13388.31 | 1.16% |
| 2024-02-23 | 86.85 | 85.10 | 0.61 | 0.72% | 83.62 | 86.85 | 13504 | 11438.49 | 1.00% |
| 2024-02-22 | 83.06 | 84.49 | 1.41 | 1.70% | 82.62 | 84.99 | 10363 | 8694.48 | 0.77% |
| 2024-02-21 | 82.30 | 83.08 | -0.22 | -0.26% | 81.68 | 85.60 | 11903 | 9954.69 | 0.88% |
| 2024-02-20 | 82.84 | 83.30 | -0.70 | -0.83% | 81.06 | 84.17 | 12188 | 10009.26 | 0.90% |
| 2024-02-19 | 83.50 | 84.00 | 1.00 | 1.20% | 81.12 | 84.60 | 21182 | 17626.52 | 1.56% |
| 2024-02-08 | 85.24 | 83.00 | -1.65 | -1.95% | 81.50 | 93.61 | 30258 | 26628.56 | 2.24% |
| 2024-02-07 | 76.40 | 84.65 | 8.51 | 11.18% | 76.40 | 85.38 | 27518 | 22863.11 | 2.03% |
| 2024-02-06 | 68.33 | 76.14 | 5.70 | 8.09% | 68.08 | 76.66 | 19585 | 14318.21 | 1.45% |
| 2024-02-05 | 73.00 | 70.44 | -3.46 | -4.68% | 66.28 | 73.90 | 16231 | 11441.73 | 1.20% |
| 2024-02-02 | 78.77 | 73.90 | -3.94 | -5.06% | 71.34 | 79.00 | 17013 | 12799.71 | 1.26% |
| 2024-02-01 | 77.40 | 77.84 | 1.00 | 1.30% | 76.07 | 80.84 | 15710 | 12359.70 | 1.16% |
| 2024-01-31 | 80.31 | 76.84 | -3.42 | -4.26% | 76.30 | 81.52 | 13065 | 10273.00 | 0.97% |