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 | 96.24 | 101.65 | 5.13 | 5.31% | 96.24 | 102.87 | 44007 | 44424.80 | 2.55% |
| 2024-05-08 | 97.60 | 96.52 | -0.80 | -0.82% | 96.46 | 98.96 | 24870 | 24264.17 | 1.44% |
| 2024-05-07 | 95.98 | 97.32 | 0.67 | 0.69% | 95.10 | 98.47 | 22676 | 22074.96 | 1.31% |
| 2024-05-06 | 94.63 | 96.65 | 3.50 | 3.76% | 94.38 | 98.55 | 36706 | 35314.64 | 2.12% |
| 2024-04-30 | 94.78 | 93.15 | -1.72 | -1.81% | 92.03 | 95.23 | 34634 | 32372.26 | 2.00% |
| 2024-04-29 | 90.00 | 94.87 | 4.49 | 4.97% | 89.50 | 96.95 | 48019 | 45264.10 | 2.78% |
| 2024-04-26 | 87.00 | 90.38 | -1.52 | -1.65% | 87.00 | 91.52 | 54388 | 48594.66 | 3.15% |
| 2024-04-25 | 91.12 | 91.90 | -0.11 | -0.12% | 90.02 | 93.24 | 29214 | 26903.96 | 2.20% |
| 2024-04-24 | 95.00 | 92.01 | -3.36 | -3.52% | 90.72 | 95.30 | 39989 | 36668.75 | 3.01% |
| 2024-04-23 | 96.22 | 95.37 | 0.49 | 0.52% | 93.99 | 97.80 | 24298 | 23316.46 | 1.83% |
| 2024-04-22 | 94.53 | 94.88 | 0.35 | 0.37% | 93.60 | 97.60 | 25713 | 24590.31 | 1.94% |
| 2024-04-19 | 100.00 | 94.53 | -6.53 | -6.46% | 94.00 | 100.83 | 49139 | 47294.43 | 3.70% |
| 2024-04-18 | 102.80 | 101.06 | -2.43 | -2.35% | 100.80 | 104.00 | 33255 | 33908.64 | 2.50% |
| 2024-04-17 | 102.00 | 103.49 | 2.86 | 2.84% | 101.41 | 104.26 | 25052 | 25837.32 | 1.89% |
| 2024-04-16 | 105.74 | 100.63 | -6.78 | -6.31% | 100.51 | 106.87 | 42253 | 43630.52 | 3.18% |
| 2024-04-15 | 105.58 | 107.41 | 0.73 | 0.68% | 105.58 | 109.26 | 32794 | 35309.01 | 2.47% |
| 2024-04-12 | 110.80 | 106.68 | -4.92 | -4.41% | 106.51 | 111.58 | 29510 | 32065.00 | 2.22% |
| 2024-04-11 | 106.88 | 111.60 | 3.90 | 3.62% | 104.80 | 113.28 | 50560 | 55665.57 | 3.81% |
| 2024-04-10 | 106.80 | 107.70 | 0.30 | 0.28% | 103.97 | 108.32 | 36252 | 38460.54 | 2.73% |
| 2024-04-09 | 105.10 | 107.40 | 1.60 | 1.51% | 105.10 | 109.78 | 28082 | 30292.47 | 2.11% |
| 2024-04-08 | 110.68 | 105.80 | -6.45 | -5.75% | 105.75 | 111.38 | 45141 | 48523.16 | 3.40% |
| 2024-04-03 | 110.66 | 112.25 | 0.55 | 0.49% | 108.41 | 115.58 | 53244 | 59801.25 | 4.01% |
| 2024-04-02 | 109.60 | 111.70 | 1.00 | 0.90% | 108.40 | 113.00 | 60592 | 67376.72 | 4.56% |
| 2024-04-01 | 100.50 | 110.70 | 10.17 | 10.12% | 100.00 | 113.00 | 89460 | 96350.49 | 6.73% |
| 2024-03-29 | 99.90 | 100.53 | 0.64 | 0.64% | 99.13 | 102.09 | 29406 | 29572.36 | 2.21% |
| 2024-03-28 | 99.00 | 99.89 | 1.01 | 1.02% | 99.00 | 101.69 | 34760 | 34803.76 | 2.62% |
| 2024-03-27 | 104.50 | 98.88 | -6.70 | -6.35% | 98.70 | 104.98 | 37780 | 38581.82 | 2.84% |
| 2024-03-26 | 101.98 | 105.58 | 4.20 | 4.14% | 100.83 | 106.37 | 49956 | 51736.79 | 3.76% |
| 2024-03-25 | 102.46 | 101.38 | -2.50 | -2.41% | 101.10 | 106.00 | 42955 | 44415.89 | 3.23% |
| 2024-03-22 | 108.44 | 103.88 | -6.00 | -5.46% | 103.88 | 110.06 | 52779 | 55909.41 | 3.97% |
| 2024-03-21 | 115.00 | 109.88 | -5.63 | -4.87% | 109.88 | 115.00 | 65425 | 73022.84 | 4.93% |
| 2024-03-20 | 113.50 | 115.51 | 0.61 | 0.53% | 113.50 | 117.80 | 28706 | 33165.67 | 2.16% |
| 2024-03-19 | 118.98 | 114.90 | -3.90 | -3.28% | 114.90 | 120.99 | 52377 | 61583.82 | 3.94% |
| 2024-03-18 | 118.49 | 118.80 | -0.56 | -0.47% | 116.60 | 120.13 | 51737 | 61111.21 | 3.89% |
| 2024-03-15 | 122.50 | 119.36 | -3.40 | -2.77% | 116.68 | 123.04 | 51109 | 60711.48 | 3.85% |
| 2024-03-14 | 118.00 | 122.76 | 3.61 | 3.03% | 117.06 | 125.33 | 59893 | 72967.65 | 4.51% |
| 2024-03-13 | 117.00 | 119.15 | 1.39 | 1.18% | 116.32 | 122.32 | 49101 | 58714.52 | 3.70% |
| 2024-03-12 | 120.43 | 117.76 | -2.67 | -2.22% | 117.00 | 121.88 | 68501 | 81351.99 | 5.16% |
| 2024-03-11 | 114.00 | 120.43 | 9.55 | 8.61% | 111.77 | 122.97 | 94308 | 109752.04 | 7.10% |
| 2024-03-08 | 106.02 | 110.88 | 4.88 | 4.60% | 104.88 | 111.55 | 69037 | 75550.44 | 5.20% |
| 2024-03-07 | 110.60 | 106.00 | -5.50 | -4.93% | 105.61 | 111.77 | 54180 | 58517.76 | 4.08% |
| 2024-03-06 | 107.42 | 111.50 | 4.08 | 3.80% | 105.80 | 113.52 | 60066 | 66323.05 | 4.52% |
| 2024-03-05 | 111.28 | 107.42 | -5.06 | -4.50% | 106.23 | 111.28 | 54002 | 58314.56 | 4.07% |
| 2024-03-04 | 111.10 | 112.48 | 1.18 | 1.06% | 109.69 | 114.99 | 52106 | 58511.36 | 3.92% |
| 2024-03-01 | 108.00 | 111.30 | 2.82 | 2.60% | 106.86 | 113.88 | 75099 | 83039.66 | 5.65% |
| 2024-02-29 | 104.08 | 108.48 | 3.48 | 3.31% | 102.00 | 108.57 | 62286 | 66090.46 | 4.69% |
| 2024-02-28 | 106.80 | 105.00 | -0.39 | -0.37% | 104.90 | 113.68 | 89992 | 98644.35 | 6.77% |
| 2024-02-27 | 103.30 | 105.39 | 0.69 | 0.66% | 102.90 | 105.60 | 58765 | 61401.05 | 4.42% |
| 2024-02-26 | 106.98 | 104.70 | -5.31 | -4.83% | 102.50 | 107.70 | 67684 | 70837.34 | 5.10% |
| 2024-02-23 | 109.61 | 110.01 | 0.61 | 0.56% | 108.50 | 113.37 | 47276 | 52285.07 | 3.56% |
| 2024-02-22 | 108.88 | 109.40 | -1.56 | -1.41% | 107.60 | 113.60 | 45263 | 49585.75 | 3.41% |
| 2024-02-21 | 105.25 | 110.96 | 4.36 | 4.09% | 104.07 | 115.00 | 65183 | 72136.48 | 4.91% |
| 2024-02-20 | 105.85 | 106.60 | -3.20 | -2.91% | 102.70 | 108.04 | 49510 | 51895.29 | 3.73% |
| 2024-02-19 | 110.50 | 109.80 | -1.70 | -1.52% | 107.00 | 112.52 | 39408 | 43089.82 | 2.97% |
| 2024-02-08 | 113.43 | 111.50 | -1.93 | -1.70% | 109.50 | 118.00 | 50638 | 57784.58 | 3.81% |
| 2024-02-07 | 105.50 | 113.43 | 7.23 | 6.81% | 104.11 | 116.16 | 60715 | 67791.23 | 4.57% |
| 2024-02-06 | 88.69 | 106.20 | 15.80 | 17.48% | 88.69 | 108.48 | 64538 | 62987.06 | 4.86% |
| 2024-02-05 | 91.81 | 90.40 | -1.41 | -1.54% | 84.46 | 93.33 | 47021 | 42058.80 | 3.54% |
| 2024-02-02 | 96.21 | 91.81 | -4.20 | -4.37% | 89.11 | 97.29 | 46783 | 43397.04 | 3.52% |
| 2024-02-01 | 93.00 | 96.01 | 2.64 | 2.83% | 92.56 | 99.50 | 50549 | 48754.95 | 3.81% |
| 2024-01-31 | 100.50 | 93.37 | -7.28 | -7.23% | 92.97 | 102.00 | 58284 | 56283.76 | 4.39% |
| 2024-01-30 | 99.98 | 100.65 | -2.01 | -1.96% | 99.58 | 104.69 | 37227 | 38178.93 | 2.80% |