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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 104.22 | 106.13 | 0.73 | 0.69% | 104.22 | 107.49 | 3471 | 3692.03 | 0.62% |
| 2024-05-15 | 105.50 | 105.40 | 1.00 | 0.96% | 103.46 | 106.48 | 2979 | 3141.61 | 0.53% |
| 2024-05-14 | 104.88 | 104.40 | 0.09 | 0.09% | 103.88 | 107.63 | 3603 | 3814.57 | 0.65% |
| 2024-05-13 | 105.21 | 104.31 | -2.59 | -2.42% | 103.55 | 106.48 | 5507 | 5761.83 | 0.99% |
| 2024-05-10 | 108.43 | 106.90 | -1.70 | -1.57% | 105.07 | 108.81 | 6301 | 6703.04 | 1.13% |
| 2024-05-09 | 110.00 | 108.60 | -2.31 | -2.08% | 107.37 | 111.00 | 7927 | 8644.07 | 1.42% |
| 2024-05-08 | 111.49 | 110.91 | -0.80 | -0.72% | 108.60 | 111.49 | 3975 | 4380.11 | 0.71% |
| 2024-05-07 | 112.07 | 111.71 | -2.29 | -2.01% | 110.18 | 114.80 | 4934 | 5502.57 | 0.88% |
| 2024-05-06 | 109.58 | 114.00 | 5.07 | 4.65% | 109.03 | 115.00 | 6223 | 7010.14 | 1.11% |
| 2024-04-30 | 109.98 | 108.93 | -1.05 | -0.95% | 107.28 | 111.87 | 3326 | 3607.37 | 0.60% |
| 2024-04-29 | 108.58 | 109.98 | 1.40 | 1.29% | 107.00 | 111.21 | 4577 | 4978.13 | 0.82% |
| 2024-04-26 | 103.77 | 108.58 | 4.58 | 4.40% | 102.14 | 111.11 | 7582 | 8137.65 | 1.36% |
| 2024-04-25 | 101.00 | 104.00 | 0.61 | 0.59% | 101.00 | 105.55 | 3584 | 3703.45 | 0.64% |
| 2024-04-24 | 101.70 | 103.39 | 3.39 | 3.39% | 99.20 | 103.39 | 4627 | 4701.41 | 0.83% |
| 2024-04-23 | 95.01 | 100.00 | 3.37 | 3.49% | 95.01 | 100.70 | 3560 | 3513.71 | 0.64% |
| 2024-04-22 | 95.59 | 96.63 | 0.63 | 0.66% | 91.84 | 97.50 | 1671 | 1601.11 | 0.30% |
| 2024-04-19 | 97.62 | 96.00 | -1.77 | -1.81% | 93.38 | 98.70 | 4884 | 4629.84 | 0.89% |
| 2024-04-18 | 93.18 | 97.77 | 1.29 | 1.34% | 93.18 | 99.98 | 8499 | 8295.08 | 1.54% |
| 2024-04-17 | 95.49 | 96.48 | 2.25 | 2.39% | 93.24 | 97.93 | 4074 | 3907.56 | 0.74% |
| 2024-04-16 | 99.01 | 94.23 | -6.11 | -6.09% | 93.90 | 99.97 | 3799 | 3648.83 | 0.69% |
| 2024-04-15 | 99.36 | 100.34 | 0.31 | 0.31% | 98.45 | 102.38 | 3059 | 3078.37 | 0.55% |
| 2024-04-12 | 98.86 | 100.03 | -0.11 | -0.11% | 98.45 | 102.54 | 2858 | 2874.95 | 0.52% |
| 2024-04-11 | 101.80 | 100.14 | -1.26 | -1.24% | 99.40 | 103.28 | 4902 | 4942.75 | 0.89% |
| 2024-04-10 | 105.74 | 101.40 | -5.41 | -5.07% | 100.95 | 106.64 | 3959 | 4083.40 | 0.72% |
| 2024-04-09 | 105.41 | 106.81 | -0.06 | -0.06% | 105.41 | 108.45 | 2773 | 2960.14 | 0.50% |
| 2024-04-08 | 107.11 | 106.87 | -1.14 | -1.06% | 105.50 | 108.89 | 3457 | 3697.80 | 0.63% |
| 2024-04-03 | 106.59 | 108.01 | 1.01 | 0.94% | 106.56 | 111.00 | 5228 | 5707.02 | 0.95% |
| 2024-04-02 | 110.59 | 107.00 | -3.70 | -3.34% | 106.00 | 110.70 | 6070 | 6514.53 | 1.10% |
| 2024-04-01 | 113.00 | 110.70 | -3.01 | -2.65% | 106.77 | 113.00 | 10706 | 11673.54 | 1.94% |
| 2024-03-29 | 101.00 | 113.71 | 11.25 | 10.98% | 99.60 | 113.82 | 10187 | 10861.31 | 1.85% |
| 2024-03-28 | 99.45 | 102.46 | 3.65 | 3.69% | 97.51 | 107.00 | 6344 | 6561.75 | 1.15% |
| 2024-03-27 | 98.50 | 98.81 | -0.53 | -0.53% | 97.64 | 100.76 | 3387 | 3359.13 | 0.61% |
| 2024-03-26 | 99.23 | 99.34 | 0.44 | 0.44% | 98.86 | 102.00 | 2961 | 2967.65 | 0.54% |
| 2024-03-25 | 100.09 | 98.90 | -1.20 | -1.20% | 98.61 | 103.76 | 4041 | 4100.45 | 0.73% |
| 2024-03-22 | 100.91 | 100.10 | -1.78 | -1.75% | 99.90 | 102.26 | 3226 | 3248.16 | 0.59% |
| 2024-03-21 | 104.68 | 101.88 | -1.79 | -1.73% | 101.00 | 104.68 | 3666 | 3756.84 | 0.66% |
| 2024-03-20 | 103.44 | 103.67 | -0.87 | -0.83% | 102.55 | 105.88 | 3532 | 3657.49 | 0.64% |
| 2024-03-19 | 105.88 | 104.54 | -1.44 | -1.36% | 103.60 | 106.88 | 4809 | 5046.61 | 0.87% |
| 2024-03-18 | 106.65 | 105.98 | 0.20 | 0.19% | 103.38 | 107.46 | 4729 | 4948.28 | 0.86% |
| 2024-03-15 | 104.89 | 105.78 | -0.22 | -0.21% | 102.30 | 106.30 | 3333 | 3467.97 | 0.60% |
| 2024-03-14 | 107.78 | 106.00 | -1.51 | -1.40% | 102.60 | 109.80 | 5026 | 5246.83 | 0.91% |
| 2024-03-13 | 104.81 | 107.51 | 4.09 | 3.95% | 103.04 | 110.00 | 6783 | 7299.46 | 1.23% |
| 2024-03-12 | 101.66 | 103.42 | -0.11 | -0.11% | 101.66 | 104.63 | 3686 | 3812.24 | 0.67% |
| 2024-03-11 | 100.19 | 103.53 | 1.81 | 1.78% | 100.19 | 103.60 | 3464 | 3540.33 | 0.63% |
| 2024-03-08 | 100.14 | 101.72 | 1.46 | 1.46% | 98.60 | 103.55 | 3774 | 3830.15 | 0.68% |
| 2024-03-07 | 102.34 | 100.26 | -1.94 | -1.90% | 99.51 | 103.79 | 4448 | 4495.17 | 0.81% |
| 2024-03-06 | 102.08 | 102.20 | -1.46 | -1.41% | 98.86 | 103.58 | 10633 | 10756.06 | 1.93% |
| 2024-03-05 | 102.89 | 103.66 | -1.32 | -1.26% | 101.96 | 106.24 | 4960 | 5174.12 | 0.90% |
| 2024-03-04 | 105.00 | 104.98 | -0.50 | -0.47% | 102.89 | 106.70 | 5731 | 6011.86 | 1.04% |
| 2024-03-01 | 104.19 | 105.48 | 0.48 | 0.46% | 101.30 | 105.48 | 10076 | 10343.49 | 1.83% |
| 2024-02-29 | 96.49 | 105.00 | 9.60 | 10.06% | 96.01 | 105.16 | 9196 | 9353.84 | 1.67% |
| 2024-02-28 | 103.08 | 95.40 | -9.78 | -9.30% | 94.01 | 107.69 | 12381 | 12418.32 | 2.25% |
| 2024-02-27 | 97.33 | 105.18 | 6.62 | 6.72% | 97.07 | 106.50 | 8640 | 8842.20 | 1.57% |
| 2024-02-26 | 99.60 | 98.56 | 3.27 | 3.43% | 96.52 | 101.99 | 10431 | 10383.26 | 1.89% |
| 2024-02-23 | 90.62 | 95.29 | 5.19 | 5.76% | 89.93 | 96.51 | 10370 | 9746.70 | 1.88% |
| 2024-02-22 | 91.00 | 90.10 | -1.90 | -2.07% | 89.10 | 92.82 | 5145 | 4629.33 | 0.93% |
| 2024-02-21 | 88.10 | 92.00 | 3.00 | 3.37% | 87.51 | 95.50 | 7634 | 7100.14 | 1.38% |
| 2024-02-20 | 89.00 | 89.00 | -3.40 | -3.68% | 87.26 | 91.33 | 6484 | 5730.96 | 1.18% |
| 2024-02-19 | 92.00 | 92.40 | 0.40 | 0.43% | 88.00 | 97.44 | 10099 | 9236.74 | 1.83% |
| 2024-02-08 | 84.20 | 92.00 | 7.72 | 9.16% | 81.24 | 93.38 | 9302 | 8229.90 | 1.69% |
| 2024-02-07 | 82.61 | 84.28 | 1.28 | 1.54% | 80.93 | 88.77 | 10144 | 8572.48 | 1.84% |