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 | 106.01 | 105.00 | -0.87 | -0.82% | 104.66 | 108.85 | 19015 | 20145.57 | 1.40% |
| 2024-05-07 | 106.00 | 105.87 | -0.56 | -0.53% | 105.00 | 109.40 | 21569 | 23128.94 | 1.59% |
| 2024-05-06 | 106.69 | 106.43 | 0.82 | 0.78% | 105.08 | 107.48 | 23390 | 24848.91 | 1.72% |
| 2024-04-30 | 105.00 | 105.61 | 0.91 | 0.87% | 103.67 | 107.68 | 24754 | 26238.43 | 1.82% |
| 2024-04-29 | 97.94 | 104.70 | 7.02 | 7.19% | 96.28 | 106.66 | 39068 | 40216.24 | 2.88% |
| 2024-04-26 | 95.33 | 97.68 | 2.43 | 2.55% | 95.33 | 99.61 | 36627 | 35695.83 | 2.70% |
| 2024-04-25 | 98.50 | 95.25 | 11.07 | 13.15% | 93.60 | 100.58 | 63516 | 61185.41 | 4.68% |
| 2024-04-24 | 84.90 | 84.18 | -0.47 | -0.56% | 81.68 | 85.55 | 17872 | 14908.16 | 1.32% |
| 2024-04-23 | 87.00 | 84.65 | -1.85 | -2.14% | 84.36 | 89.28 | 16354 | 14078.42 | 1.21% |
| 2024-04-22 | 82.00 | 86.50 | 2.68 | 3.20% | 81.91 | 87.77 | 22087 | 18955.68 | 1.63% |
| 2024-04-19 | 88.52 | 83.82 | -5.53 | -6.19% | 77.00 | 88.52 | 40591 | 33170.34 | 2.99% |
| 2024-04-18 | 87.40 | 89.35 | 0.96 | 1.09% | 87.40 | 91.50 | 19916 | 17827.06 | 1.47% |
| 2024-04-17 | 88.97 | 88.39 | 0.99 | 1.13% | 86.99 | 89.64 | 13306 | 11736.64 | 0.98% |
| 2024-04-16 | 87.02 | 87.40 | 0.84 | 0.97% | 85.91 | 89.49 | 16343 | 14385.89 | 1.20% |
| 2024-04-15 | 86.05 | 86.56 | 0.34 | 0.39% | 86.05 | 90.83 | 16851 | 14794.30 | 1.24% |
| 2024-04-12 | 86.48 | 86.22 | -0.48 | -0.55% | 86.03 | 89.45 | 11839 | 10386.00 | 0.87% |
| 2024-04-11 | 85.50 | 86.70 | 0.52 | 0.60% | 85.03 | 88.85 | 11906 | 10394.42 | 0.88% |
| 2024-04-10 | 86.79 | 86.18 | -0.90 | -1.03% | 85.02 | 87.29 | 11609 | 9981.28 | 0.86% |
| 2024-04-09 | 87.50 | 87.08 | 0.65 | 0.75% | 85.62 | 89.98 | 16227 | 14247.62 | 1.20% |
| 2024-04-08 | 90.00 | 86.43 | -3.58 | -3.98% | 86.20 | 90.00 | 16206 | 14166.29 | 1.19% |
| 2024-04-03 | 92.91 | 90.01 | -3.32 | -3.56% | 89.76 | 93.30 | 12000 | 10904.13 | 0.88% |
| 2024-04-02 | 93.45 | 93.33 | -1.27 | -1.34% | 92.15 | 94.42 | 13348 | 12449.82 | 0.98% |
| 2024-04-01 | 89.83 | 94.60 | 4.77 | 5.31% | 89.10 | 94.70 | 25267 | 23451.31 | 1.86% |
| 2024-03-29 | 86.13 | 89.83 | 4.34 | 5.08% | 85.24 | 90.71 | 20798 | 18571.08 | 1.53% |
| 2024-03-28 | 84.50 | 85.49 | 0.11 | 0.13% | 84.50 | 87.38 | 17349 | 14897.92 | 1.28% |
| 2024-03-27 | 89.50 | 85.38 | -4.93 | -5.46% | 85.38 | 90.44 | 20612 | 18037.43 | 1.52% |
| 2024-03-26 | 88.22 | 90.31 | 2.37 | 2.70% | 87.00 | 91.51 | 23385 | 20858.28 | 1.72% |
| 2024-03-25 | 88.68 | 87.94 | -0.97 | -1.09% | 87.29 | 89.97 | 18303 | 16245.29 | 1.35% |
| 2024-03-22 | 90.61 | 88.91 | -1.52 | -1.68% | 88.33 | 90.98 | 13178 | 11771.53 | 0.97% |
| 2024-03-21 | 89.01 | 90.43 | 0.81 | 0.90% | 88.21 | 91.30 | 21778 | 19581.88 | 1.60% |
| 2024-03-20 | 91.15 | 89.62 | -1.72 | -1.88% | 89.30 | 92.63 | 30625 | 27659.69 | 2.26% |
| 2024-03-19 | 95.26 | 91.34 | -3.62 | -3.81% | 91.20 | 98.60 | 41494 | 39305.05 | 3.06% |
| 2024-03-18 | 92.85 | 94.96 | 1.48 | 1.58% | 92.06 | 95.15 | 29558 | 27744.44 | 2.18% |
| 2024-03-15 | 93.31 | 93.48 | -0.20 | -0.21% | 91.80 | 95.34 | 18122 | 16935.58 | 1.34% |
| 2024-03-14 | 95.27 | 93.68 | -2.62 | -2.72% | 92.61 | 96.53 | 25590 | 24064.07 | 1.89% |
| 2024-03-13 | 96.90 | 96.30 | -1.10 | -1.13% | 95.40 | 98.47 | 17274 | 16725.91 | 1.27% |
| 2024-03-12 | 99.98 | 97.40 | -2.37 | -2.38% | 95.31 | 100.52 | 30995 | 30124.34 | 2.28% |
| 2024-03-11 | 101.00 | 99.77 | 0.48 | 0.48% | 97.63 | 105.55 | 32105 | 32240.42 | 2.37% |
| 2024-03-08 | 93.33 | 99.29 | 7.03 | 7.62% | 93.33 | 101.89 | 34913 | 34478.22 | 2.57% |
| 2024-03-07 | 94.86 | 92.26 | -2.60 | -2.74% | 91.50 | 95.88 | 21704 | 20218.21 | 1.60% |
| 2024-03-06 | 88.83 | 94.86 | 5.97 | 6.72% | 87.51 | 98.89 | 35842 | 33677.47 | 2.64% |
| 2024-03-05 | 88.61 | 88.89 | -1.35 | -1.50% | 87.20 | 90.00 | 13720 | 12145.52 | 1.01% |
| 2024-03-04 | 88.00 | 90.24 | 2.65 | 3.03% | 86.51 | 91.00 | 20565 | 18268.91 | 1.52% |
| 2024-03-01 | 86.18 | 87.59 | 1.83 | 2.13% | 84.49 | 88.33 | 19035 | 16466.66 | 1.40% |
| 2024-02-29 | 84.36 | 85.76 | 1.68 | 2.00% | 83.03 | 87.52 | 21470 | 18327.35 | 1.58% |
| 2024-02-28 | 89.88 | 84.08 | -3.65 | -4.16% | 84.00 | 91.18 | 28762 | 25260.35 | 2.12% |
| 2024-02-27 | 84.49 | 87.73 | 1.81 | 2.11% | 83.58 | 87.80 | 15609 | 13504.77 | 1.15% |
| 2024-02-26 | 88.00 | 85.92 | -2.56 | -2.89% | 82.89 | 88.00 | 26787 | 22782.22 | 1.97% |
| 2024-02-23 | 88.00 | 88.48 | 0.78 | 0.89% | 84.24 | 92.33 | 25297 | 22263.83 | 1.86% |
| 2024-02-22 | 84.66 | 87.70 | 4.70 | 5.66% | 84.06 | 88.50 | 29852 | 25836.45 | 2.20% |
| 2024-02-21 | 78.01 | 83.00 | 3.66 | 4.61% | 77.51 | 83.65 | 26690 | 21842.26 | 1.97% |
| 2024-02-20 | 79.69 | 79.34 | -0.36 | -0.45% | 76.50 | 79.69 | 19655 | 15249.40 | 1.45% |
| 2024-02-19 | 81.20 | 79.70 | -1.50 | -1.85% | 77.72 | 82.39 | 20496 | 16370.24 | 1.51% |
| 2024-02-08 | 82.25 | 81.20 | -0.46 | -0.56% | 80.50 | 86.50 | 26802 | 22470.77 | 1.97% |
| 2024-02-07 | 80.38 | 81.66 | 0.91 | 1.13% | 80.00 | 83.83 | 27103 | 22282.98 | 2.00% |
| 2024-02-06 | 70.00 | 80.75 | 10.30 | 14.62% | 67.68 | 81.50 | 29782 | 22585.19 | 2.19% |
| 2024-02-05 | 72.01 | 70.45 | -1.65 | -2.29% | 66.09 | 72.99 | 24589 | 17274.05 | 1.81% |
| 2024-02-02 | 74.08 | 72.10 | -1.90 | -2.57% | 70.20 | 75.50 | 24175 | 17706.98 | 1.78% |
| 2024-02-01 | 70.10 | 74.00 | 2.91 | 4.09% | 70.10 | 76.80 | 30490 | 22740.86 | 2.25% |
| 2024-01-31 | 73.81 | 71.09 | -3.91 | -5.21% | 70.56 | 74.98 | 30509 | 22122.62 | 2.25% |
| 2024-01-30 | 78.40 | 75.00 | -3.30 | -4.21% | 70.29 | 80.88 | 49472 | 36930.87 | 3.65% |