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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 126.00 | 123.31 | -4.35 | -3.41% | 122.88 | 127.24 | 29571 | 36720.09 | 2.26% |
| 2024-05-07 | 128.20 | 127.66 | -1.19 | -0.92% | 126.00 | 130.96 | 45608 | 58564.82 | 3.49% |
| 2024-05-06 | 136.50 | 128.85 | -2.96 | -2.25% | 128.30 | 137.80 | 58483 | 77590.69 | 4.48% |
| 2024-04-30 | 132.04 | 131.81 | 0.44 | 0.33% | 129.03 | 135.66 | 63416 | 84460.85 | 4.85% |
| 2024-04-29 | 125.00 | 131.37 | 8.73 | 7.12% | 124.01 | 138.00 | 88172 | 115155.03 | 6.75% |
| 2024-04-26 | 108.00 | 122.64 | 20.44 | 20.00% | 105.60 | 122.64 | 67188 | 76746.02 | 5.14% |
| 2024-04-25 | 102.85 | 102.20 | -1.52 | -1.47% | 102.03 | 104.44 | 12402 | 12775.65 | 0.95% |
| 2024-04-24 | 103.16 | 103.72 | 0.73 | 0.71% | 102.41 | 104.33 | 12471 | 12907.67 | 0.95% |
| 2024-04-23 | 103.00 | 102.99 | -0.24 | -0.23% | 102.60 | 104.56 | 10213 | 10559.43 | 0.78% |
| 2024-04-22 | 102.63 | 103.23 | -0.11 | -0.11% | 101.54 | 105.50 | 12973 | 13457.17 | 0.99% |
| 2024-04-19 | 103.50 | 103.34 | -1.81 | -1.72% | 102.60 | 104.98 | 17682 | 18343.63 | 1.35% |
| 2024-04-18 | 102.79 | 105.15 | 2.24 | 2.18% | 101.20 | 108.85 | 29687 | 31259.14 | 2.27% |
| 2024-04-17 | 99.95 | 102.91 | 3.93 | 3.97% | 99.00 | 103.04 | 18154 | 18461.49 | 1.39% |
| 2024-04-16 | 101.50 | 98.98 | -3.99 | -3.87% | 98.80 | 103.75 | 18349 | 18593.35 | 1.40% |
| 2024-04-15 | 97.30 | 102.97 | 4.69 | 4.77% | 97.30 | 106.00 | 29028 | 29758.39 | 2.22% |
| 2024-04-12 | 100.00 | 98.28 | -1.71 | -1.71% | 98.22 | 101.33 | 11471 | 11403.63 | 0.88% |
| 2024-04-11 | 99.59 | 99.99 | -0.55 | -0.55% | 97.67 | 101.80 | 15392 | 15420.67 | 1.18% |
| 2024-04-10 | 103.20 | 100.54 | -2.79 | -2.70% | 99.55 | 103.20 | 14062 | 14156.87 | 1.08% |
| 2024-04-09 | 104.00 | 103.33 | 0.54 | 0.53% | 102.02 | 104.06 | 10014 | 10336.19 | 0.77% |
| 2024-04-08 | 106.41 | 102.79 | -4.42 | -4.12% | 102.52 | 106.41 | 15818 | 16481.36 | 1.21% |
| 2024-04-03 | 108.57 | 107.21 | -2.26 | -2.06% | 107.00 | 109.66 | 10393 | 11214.52 | 0.80% |
| 2024-04-02 | 110.55 | 109.47 | -1.33 | -1.20% | 108.50 | 110.56 | 14205 | 15541.62 | 1.09% |
| 2024-04-01 | 111.00 | 110.80 | 2.33 | 2.15% | 109.79 | 111.98 | 21218 | 23550.42 | 1.62% |
| 2024-03-29 | 107.88 | 108.47 | 0.71 | 0.66% | 105.66 | 108.97 | 16964 | 18253.86 | 1.30% |
| 2024-03-28 | 106.29 | 107.76 | 2.26 | 2.14% | 105.08 | 109.68 | 19792 | 21298.09 | 1.51% |
| 2024-03-27 | 111.80 | 105.50 | -6.21 | -5.56% | 105.50 | 111.80 | 20385 | 22018.95 | 1.56% |
| 2024-03-26 | 113.49 | 111.71 | -1.49 | -1.32% | 110.80 | 114.88 | 20873 | 23462.95 | 1.60% |
| 2024-03-25 | 116.00 | 113.20 | -3.84 | -3.28% | 113.11 | 116.90 | 22137 | 25497.16 | 1.69% |
| 2024-03-22 | 120.96 | 117.04 | -4.34 | -3.58% | 117.00 | 121.28 | 31706 | 37522.72 | 2.43% |
| 2024-03-21 | 121.00 | 121.38 | 2.08 | 1.74% | 120.50 | 127.00 | 47749 | 59038.60 | 3.65% |
| 2024-03-20 | 116.31 | 119.30 | 2.31 | 1.97% | 116.31 | 120.69 | 24693 | 29265.18 | 1.89% |
| 2024-03-19 | 120.77 | 116.99 | -4.92 | -4.04% | 116.81 | 120.99 | 28611 | 33954.59 | 2.19% |
| 2024-03-18 | 118.15 | 121.91 | 4.63 | 3.95% | 117.28 | 122.95 | 36043 | 43515.70 | 2.76% |
| 2024-03-15 | 116.66 | 117.28 | 0.78 | 0.67% | 113.31 | 117.50 | 20468 | 23597.33 | 1.57% |
| 2024-03-14 | 118.00 | 116.50 | -1.91 | -1.61% | 114.98 | 119.95 | 18573 | 21748.04 | 1.42% |
| 2024-03-13 | 119.00 | 118.41 | -1.21 | -1.01% | 117.50 | 119.62 | 20265 | 24025.83 | 1.55% |
| 2024-03-12 | 119.09 | 119.62 | 1.45 | 1.23% | 118.18 | 121.83 | 29236 | 35018.04 | 2.24% |
| 2024-03-11 | 113.82 | 118.17 | 4.02 | 3.52% | 113.82 | 118.31 | 23236 | 27054.10 | 1.78% |
| 2024-03-08 | 113.93 | 114.15 | 0.25 | 0.22% | 112.70 | 114.98 | 19425 | 22102.99 | 1.49% |
| 2024-03-07 | 117.09 | 113.90 | -4.35 | -3.68% | 113.90 | 118.24 | 27801 | 32215.76 | 2.13% |
| 2024-03-06 | 116.05 | 118.25 | 1.55 | 1.33% | 115.28 | 122.00 | 28436 | 33569.79 | 2.18% |
| 2024-03-05 | 118.82 | 116.70 | -4.11 | -3.40% | 115.88 | 119.80 | 28350 | 33476.26 | 2.17% |
| 2024-03-04 | 122.00 | 120.81 | -2.40 | -1.95% | 119.01 | 124.40 | 32445 | 39242.66 | 2.48% |
| 2024-03-01 | 120.50 | 123.21 | 3.11 | 2.59% | 117.00 | 125.50 | 46125 | 55585.18 | 3.53% |
| 2024-02-29 | 113.98 | 120.10 | 4.30 | 3.71% | 113.90 | 121.00 | 43515 | 51257.39 | 3.33% |
| 2024-02-28 | 121.10 | 115.80 | -4.22 | -3.52% | 115.76 | 127.69 | 59812 | 73640.34 | 4.58% |
| 2024-02-27 | 115.00 | 120.02 | 5.02 | 4.37% | 114.45 | 120.10 | 34578 | 40441.37 | 2.65% |
| 2024-02-26 | 114.50 | 115.00 | -1.43 | -1.23% | 114.00 | 117.50 | 26350 | 30417.08 | 2.02% |
| 2024-02-23 | 119.50 | 116.43 | 0.26 | 0.22% | 114.00 | 119.50 | 28896 | 33503.73 | 2.21% |
| 2024-02-22 | 111.88 | 116.17 | 2.42 | 2.13% | 111.88 | 117.98 | 32138 | 36957.20 | 2.46% |
| 2024-02-21 | 107.59 | 113.75 | 3.08 | 2.78% | 106.50 | 121.20 | 54218 | 61784.84 | 4.15% |
| 2024-02-20 | 107.17 | 110.67 | 3.01 | 2.80% | 106.09 | 113.11 | 34843 | 38279.29 | 2.67% |
| 2024-02-19 | 106.00 | 107.66 | 0.28 | 0.26% | 104.82 | 108.88 | 26798 | 28622.79 | 2.05% |
| 2024-02-08 | 105.95 | 107.38 | 4.27 | 4.14% | 104.10 | 111.85 | 33940 | 36919.66 | 2.60% |
| 2024-02-07 | 102.00 | 103.11 | 1.11 | 1.09% | 101.52 | 107.99 | 37386 | 39207.25 | 2.86% |
| 2024-02-06 | 89.10 | 102.00 | 11.14 | 12.26% | 89.10 | 102.79 | 34185 | 33142.31 | 2.62% |
| 2024-02-05 | 95.95 | 90.86 | -7.14 | -7.29% | 88.50 | 96.00 | 33463 | 30919.50 | 2.56% |
| 2024-02-02 | 102.90 | 98.00 | -4.97 | -4.83% | 93.81 | 104.44 | 35457 | 34888.76 | 2.71% |
| 2024-02-01 | 101.70 | 102.97 | -1.52 | -1.45% | 98.46 | 107.98 | 24742 | 25715.26 | 1.89% |
| 2024-01-31 | 107.04 | 104.49 | 0.46 | 0.44% | 103.72 | 109.99 | 27713 | 29620.73 | 2.12% |
| 2024-01-30 | 108.98 | 104.03 | -4.85 | -4.45% | 103.60 | 110.80 | 23255 | 24765.20 | 1.78% |