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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 92.96 | 92.93 | 0.43 | 0.46% | 92.04 | 93.53 | 3685 | 3418.79 | 0.26% |
| 2024-05-13 | 93.26 | 92.50 | -1.15 | -1.23% | 92.03 | 93.66 | 6520 | 6047.90 | 0.47% |
| 2024-05-10 | 97.83 | 93.65 | -3.69 | -3.79% | 93.63 | 97.83 | 7065 | 6693.60 | 0.51% |
| 2024-05-09 | 96.20 | 97.34 | 1.14 | 1.19% | 95.10 | 98.40 | 5577 | 5401.93 | 0.40% |
| 2024-05-08 | 98.20 | 96.20 | -2.38 | -2.41% | 96.10 | 99.42 | 5662 | 5510.31 | 0.41% |
| 2024-05-07 | 96.56 | 98.58 | 2.01 | 2.08% | 96.05 | 99.81 | 8842 | 8677.50 | 0.64% |
| 2024-05-06 | 96.06 | 96.57 | 0.57 | 0.59% | 94.58 | 98.00 | 12060 | 11603.13 | 0.87% |
| 2024-04-30 | 95.75 | 96.00 | -0.22 | -0.23% | 95.19 | 97.47 | 5081 | 4887.08 | 0.37% |
| 2024-04-29 | 97.68 | 96.22 | 0.19 | 0.20% | 94.10 | 97.68 | 10244 | 9794.16 | 0.74% |
| 2024-04-26 | 92.40 | 96.03 | 3.41 | 3.68% | 92.40 | 96.18 | 6088 | 5786.33 | 0.44% |
| 2024-04-25 | 93.18 | 92.62 | -0.34 | -0.37% | 92.42 | 94.10 | 4978 | 4637.17 | 0.36% |
| 2024-04-24 | 93.60 | 92.96 | 0.15 | 0.16% | 91.77 | 93.60 | 3358 | 3118.07 | 0.24% |
| 2024-04-23 | 92.20 | 92.81 | 0.57 | 0.62% | 90.71 | 93.79 | 4555 | 4202.91 | 0.33% |
| 2024-04-22 | 90.03 | 92.24 | 0.96 | 1.05% | 90.03 | 93.89 | 4929 | 4567.60 | 0.35% |
| 2024-04-19 | 94.20 | 91.28 | -3.18 | -3.37% | 90.90 | 94.45 | 5404 | 4967.84 | 0.39% |
| 2024-04-18 | 93.02 | 94.46 | 1.16 | 1.24% | 92.50 | 96.55 | 6838 | 6475.65 | 0.49% |
| 2024-04-17 | 93.74 | 93.30 | 0.75 | 0.81% | 92.56 | 94.59 | 4531 | 4232.41 | 0.33% |
| 2024-04-16 | 94.34 | 92.55 | -1.79 | -1.90% | 92.54 | 96.46 | 5244 | 4921.25 | 0.38% |
| 2024-04-15 | 94.66 | 94.34 | -0.34 | -0.36% | 93.36 | 96.50 | 4755 | 4502.45 | 0.34% |
| 2024-04-12 | 95.59 | 94.68 | -0.34 | -0.36% | 94.51 | 96.19 | 1704 | 1624.09 | 0.12% |
| 2024-04-11 | 95.75 | 95.02 | -0.71 | -0.74% | 94.66 | 96.93 | 3602 | 3445.14 | 0.26% |
| 2024-04-10 | 97.99 | 95.73 | -2.07 | -2.12% | 95.29 | 97.99 | 2640 | 2532.41 | 0.19% |
| 2024-04-09 | 95.80 | 97.80 | 2.30 | 2.41% | 95.11 | 98.38 | 5206 | 5027.87 | 0.37% |
| 2024-04-08 | 98.00 | 95.50 | -2.70 | -2.75% | 95.33 | 98.90 | 4807 | 4616.30 | 0.35% |
| 2024-04-03 | 99.87 | 98.20 | -1.67 | -1.67% | 98.03 | 100.82 | 4601 | 4558.02 | 0.33% |
| 2024-04-02 | 102.00 | 99.87 | -2.30 | -2.25% | 99.77 | 102.00 | 4902 | 4922.22 | 0.35% |
| 2024-04-01 | 98.63 | 102.17 | 3.67 | 3.73% | 98.50 | 102.21 | 5534 | 5581.75 | 0.40% |
| 2024-03-29 | 101.06 | 98.50 | -2.55 | -2.52% | 97.00 | 101.95 | 7664 | 7550.15 | 0.55% |
| 2024-03-28 | 102.38 | 101.05 | -1.03 | -1.01% | 99.92 | 103.15 | 5561 | 5650.07 | 0.40% |
| 2024-03-27 | 105.46 | 102.08 | -3.96 | -3.73% | 102.00 | 105.63 | 7063 | 7309.68 | 0.51% |
| 2024-03-26 | 106.20 | 106.04 | -0.16 | -0.15% | 105.36 | 107.20 | 4650 | 4935.50 | 0.34% |
| 2024-03-25 | 107.00 | 106.20 | -0.36 | -0.34% | 105.68 | 109.28 | 5371 | 5770.31 | 0.39% |
| 2024-03-22 | 109.00 | 106.56 | -2.44 | -2.24% | 106.00 | 110.12 | 4254 | 4543.66 | 0.31% |
| 2024-03-21 | 112.17 | 109.00 | -2.99 | -2.67% | 108.93 | 113.19 | 5055 | 5573.02 | 0.36% |
| 2024-03-20 | 113.20 | 111.99 | -0.01 | -0.01% | 110.01 | 113.39 | 4024 | 4491.51 | 0.29% |
| 2024-03-19 | 112.30 | 112.00 | -1.55 | -1.37% | 111.75 | 113.52 | 4125 | 4650.23 | 0.30% |
| 2024-03-18 | 110.49 | 113.55 | 2.36 | 2.12% | 110.49 | 113.89 | 6079 | 6808.37 | 0.44% |
| 2024-03-15 | 112.86 | 111.19 | -2.09 | -1.84% | 110.00 | 114.88 | 5333 | 5971.32 | 0.38% |
| 2024-03-14 | 113.25 | 113.28 | 1.52 | 1.36% | 111.01 | 114.46 | 5750 | 6492.20 | 0.41% |
| 2024-03-13 | 110.14 | 111.76 | 0.51 | 0.46% | 108.25 | 112.49 | 6807 | 7533.57 | 0.49% |
| 2024-03-12 | 109.97 | 111.25 | 1.55 | 1.41% | 109.72 | 112.76 | 7746 | 8625.78 | 0.56% |
| 2024-03-11 | 105.00 | 109.70 | 5.48 | 5.26% | 104.22 | 109.74 | 8494 | 9175.53 | 0.61% |
| 2024-03-08 | 101.91 | 104.22 | 1.90 | 1.86% | 101.83 | 104.62 | 5014 | 5197.99 | 0.36% |
| 2024-03-07 | 108.50 | 102.32 | -6.70 | -6.15% | 101.33 | 108.59 | 9941 | 10402.13 | 0.72% |
| 2024-03-06 | 108.53 | 109.02 | 0.49 | 0.45% | 107.19 | 111.15 | 6194 | 6751.61 | 0.45% |
| 2024-03-05 | 109.05 | 108.53 | -0.47 | -0.43% | 106.05 | 109.92 | 4910 | 5329.44 | 0.35% |
| 2024-03-04 | 103.06 | 109.00 | 4.82 | 4.63% | 102.60 | 109.20 | 6645 | 7052.86 | 0.48% |
| 2024-03-01 | 104.78 | 104.18 | -0.14 | -0.13% | 102.80 | 104.98 | 4492 | 4653.88 | 0.32% |
| 2024-02-29 | 102.50 | 104.32 | 1.82 | 1.78% | 102.10 | 105.33 | 4735 | 4909.19 | 0.34% |
| 2024-02-28 | 105.34 | 102.50 | -1.50 | -1.44% | 102.50 | 107.46 | 5200 | 5443.44 | 0.38% |
| 2024-02-27 | 104.88 | 104.00 | -0.73 | -0.70% | 103.00 | 105.74 | 4414 | 4576.29 | 0.32% |
| 2024-02-26 | 104.00 | 104.73 | -0.03 | -0.03% | 103.48 | 108.00 | 4294 | 4509.74 | 0.31% |
| 2024-02-23 | 102.51 | 104.76 | 1.46 | 1.41% | 102.50 | 105.15 | 3667 | 3818.68 | 0.26% |
| 2024-02-22 | 102.02 | 103.30 | -1.37 | -1.31% | 102.02 | 106.10 | 3261 | 3379.13 | 0.24% |
| 2024-02-21 | 103.00 | 104.67 | 1.12 | 1.08% | 102.10 | 107.50 | 4496 | 4738.11 | 0.32% |
| 2024-02-20 | 102.87 | 103.55 | -0.86 | -0.82% | 102.86 | 105.90 | 4120 | 4277.86 | 0.30% |
| 2024-02-19 | 104.00 | 104.41 | -3.59 | -3.32% | 103.01 | 107.78 | 6660 | 7001.14 | 0.48% |
| 2024-02-08 | 104.67 | 108.00 | 3.33 | 3.18% | 102.81 | 111.49 | 10055 | 10958.44 | 0.73% |
| 2024-02-07 | 97.99 | 104.67 | 7.47 | 7.69% | 97.70 | 104.95 | 9822 | 10121.53 | 0.71% |
| 2024-02-06 | 88.77 | 97.20 | 7.90 | 8.85% | 86.60 | 97.50 | 7314 | 6840.70 | 0.53% |
| 2024-02-05 | 89.80 | 89.30 | 0.19 | 0.21% | 81.10 | 92.83 | 5941 | 5215.96 | 0.43% |