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 | 88.31 | 93.29 | 4.55 | 5.13% | 88.31 | 93.87 | 22219 | 20541.16 | 1.07% |
| 2024-05-08 | 91.13 | 88.74 | -2.39 | -2.62% | 88.22 | 91.13 | 20840 | 18562.33 | 1.01% |
| 2024-05-07 | 92.47 | 91.13 | -1.34 | -1.45% | 90.22 | 92.85 | 15562 | 14181.80 | 0.75% |
| 2024-05-06 | 91.30 | 92.47 | 2.36 | 2.62% | 90.91 | 93.00 | 22795 | 20999.32 | 1.10% |
| 2024-04-30 | 95.18 | 90.11 | -5.01 | -5.27% | 89.91 | 95.18 | 30252 | 27660.46 | 1.46% |
| 2024-04-29 | 89.13 | 95.12 | 6.11 | 6.86% | 87.70 | 95.58 | 32424 | 30145.02 | 1.56% |
| 2024-04-26 | 87.63 | 89.01 | 1.21 | 1.38% | 86.22 | 89.70 | 26159 | 23154.75 | 1.26% |
| 2024-04-25 | 88.90 | 87.80 | -1.10 | -1.24% | 87.01 | 89.90 | 26535 | 23461.41 | 1.28% |
| 2024-04-24 | 95.72 | 88.90 | -6.84 | -7.14% | 88.41 | 95.72 | 45962 | 41636.09 | 2.22% |
| 2024-04-23 | 102.98 | 95.74 | -6.57 | -6.42% | 94.81 | 103.78 | 31338 | 30313.73 | 1.52% |
| 2024-04-22 | 101.00 | 102.31 | 1.29 | 1.28% | 99.71 | 105.24 | 12560 | 12928.48 | 0.61% |
| 2024-04-19 | 104.09 | 101.02 | -3.46 | -3.31% | 99.06 | 104.35 | 20130 | 20280.15 | 0.97% |
| 2024-04-18 | 104.54 | 104.48 | -0.26 | -0.25% | 102.00 | 106.44 | 13790 | 14483.66 | 0.67% |
| 2024-04-17 | 104.54 | 104.74 | 0.83 | 0.80% | 103.03 | 106.50 | 15802 | 16522.73 | 0.76% |
| 2024-04-16 | 106.85 | 103.91 | -2.94 | -2.75% | 103.63 | 107.96 | 14256 | 15009.33 | 0.69% |
| 2024-04-15 | 107.81 | 106.85 | -0.96 | -0.89% | 105.26 | 110.55 | 20147 | 21740.17 | 0.97% |
| 2024-04-12 | 108.00 | 107.81 | -0.69 | -0.64% | 107.20 | 110.45 | 18044 | 19600.09 | 0.87% |
| 2024-04-11 | 110.50 | 108.50 | -2.24 | -2.02% | 108.50 | 112.60 | 21327 | 23555.33 | 1.03% |
| 2024-04-10 | 108.98 | 110.74 | 1.84 | 1.69% | 108.34 | 111.61 | 22954 | 25293.79 | 1.11% |
| 2024-04-09 | 109.50 | 108.90 | -0.60 | -0.55% | 106.68 | 110.80 | 18773 | 20325.98 | 0.91% |
| 2024-04-08 | 105.88 | 109.50 | 3.00 | 2.82% | 105.50 | 109.80 | 30700 | 33347.60 | 1.48% |
| 2024-04-03 | 106.00 | 106.50 | -0.32 | -0.30% | 105.50 | 109.53 | 18785 | 20159.04 | 0.91% |
| 2024-04-02 | 103.90 | 106.82 | 2.92 | 2.81% | 102.93 | 108.00 | 26799 | 28437.08 | 1.30% |
| 2024-04-01 | 103.00 | 103.90 | 1.20 | 1.17% | 102.51 | 105.80 | 23954 | 25033.57 | 1.16% |
| 2024-03-29 | 105.00 | 102.70 | -2.69 | -2.55% | 102.51 | 106.50 | 18075 | 18785.32 | 0.87% |
| 2024-03-28 | 105.00 | 105.39 | 0.19 | 0.18% | 104.00 | 107.96 | 20495 | 21763.42 | 0.99% |
| 2024-03-27 | 109.20 | 105.20 | -3.80 | -3.49% | 105.20 | 109.70 | 14069 | 15075.40 | 0.68% |
| 2024-03-26 | 109.53 | 109.00 | -2.76 | -2.47% | 106.85 | 112.97 | 29930 | 32684.27 | 1.45% |
| 2024-03-25 | 112.00 | 111.76 | -0.29 | -0.26% | 111.00 | 114.80 | 19137 | 21521.38 | 0.93% |
| 2024-03-22 | 114.80 | 112.05 | -1.46 | -1.29% | 111.31 | 114.80 | 16589 | 18645.03 | 0.80% |
| 2024-03-21 | 114.48 | 113.51 | -0.70 | -0.61% | 111.46 | 115.30 | 23528 | 26544.01 | 1.14% |
| 2024-03-20 | 112.35 | 114.21 | 0.11 | 0.10% | 112.20 | 116.69 | 18281 | 20921.36 | 0.88% |
| 2024-03-19 | 117.00 | 114.10 | -1.49 | -1.29% | 112.66 | 117.00 | 18558 | 21181.50 | 0.90% |
| 2024-03-18 | 106.08 | 115.59 | 10.09 | 9.56% | 105.25 | 115.70 | 37942 | 42447.80 | 1.83% |
| 2024-03-15 | 104.00 | 105.50 | 0.20 | 0.19% | 103.50 | 106.80 | 17428 | 18337.13 | 0.84% |
| 2024-03-14 | 107.00 | 105.30 | -2.20 | -2.05% | 104.34 | 108.08 | 15428 | 16326.58 | 1.07% |
| 2024-03-13 | 104.06 | 107.50 | 2.81 | 2.68% | 102.30 | 107.76 | 26694 | 28247.35 | 1.85% |
| 2024-03-12 | 105.00 | 104.69 | 0.06 | 0.06% | 104.08 | 109.65 | 41219 | 43758.40 | 2.85% |
| 2024-03-11 | 97.50 | 104.63 | 8.34 | 8.66% | 97.50 | 105.64 | 36254 | 36992.18 | 2.51% |
| 2024-03-08 | 92.98 | 96.29 | 3.26 | 3.50% | 92.98 | 97.90 | 26467 | 25283.04 | 1.83% |
| 2024-03-07 | 92.26 | 93.03 | 0.98 | 1.06% | 91.61 | 94.99 | 21108 | 19773.19 | 1.46% |
| 2024-03-06 | 89.95 | 92.05 | 0.67 | 0.73% | 89.93 | 95.44 | 22183 | 20521.18 | 1.54% |
| 2024-03-05 | 90.66 | 91.38 | -0.43 | -0.47% | 90.01 | 92.25 | 17996 | 16422.43 | 1.25% |
| 2024-03-04 | 89.98 | 91.81 | 0.94 | 1.03% | 89.98 | 92.88 | 19100 | 17465.47 | 1.32% |
| 2024-03-01 | 87.25 | 90.87 | 3.56 | 4.08% | 86.70 | 91.10 | 24569 | 22034.78 | 1.70% |
| 2024-02-29 | 84.05 | 87.31 | 2.91 | 3.45% | 83.73 | 88.00 | 26950 | 23358.76 | 2.47% |
| 2024-02-28 | 85.50 | 84.40 | -1.60 | -1.86% | 84.39 | 90.00 | 25328 | 22188.16 | 2.32% |
| 2024-02-27 | 82.92 | 86.00 | 3.05 | 3.68% | 81.56 | 86.12 | 22152 | 18754.56 | 2.03% |
| 2024-02-26 | 82.50 | 82.95 | 0.47 | 0.57% | 80.75 | 83.78 | 29067 | 24002.19 | 2.66% |
| 2024-02-23 | 81.00 | 82.48 | 3.37 | 4.26% | 80.50 | 82.95 | 23506 | 19208.30 | 2.15% |
| 2024-02-22 | 77.30 | 79.11 | 1.31 | 1.68% | 77.00 | 81.20 | 24297 | 19382.71 | 2.22% |
| 2024-02-21 | 76.00 | 77.80 | 1.00 | 1.30% | 75.00 | 80.37 | 22699 | 17702.18 | 2.08% |
| 2024-02-20 | 76.61 | 76.80 | -0.60 | -0.78% | 74.51 | 77.49 | 22850 | 17272.91 | 2.09% |
| 2024-02-19 | 82.05 | 77.40 | -4.70 | -5.72% | 76.72 | 82.10 | 26837 | 21008.53 | 2.46% |
| 2024-02-08 | 80.49 | 82.10 | 0.58 | 0.71% | 80.32 | 87.09 | 28448 | 23931.67 | 2.60% |
| 2024-02-07 | 73.77 | 81.52 | 7.27 | 9.79% | 73.17 | 81.83 | 34258 | 27257.88 | 3.13% |
| 2024-02-06 | 65.30 | 74.25 | 5.87 | 8.58% | 65.29 | 74.31 | 26263 | 18719.52 | 2.40% |
| 2024-02-05 | 68.21 | 68.38 | -0.93 | -1.34% | 64.18 | 71.20 | 24327 | 16466.67 | 2.23% |
| 2024-02-02 | 72.90 | 69.31 | -3.29 | -4.53% | 67.01 | 72.90 | 31452 | 22049.99 | 2.88% |
| 2024-02-01 | 70.66 | 72.60 | 0.97 | 1.35% | 70.66 | 75.00 | 27012 | 19815.14 | 2.47% |
| 2024-01-31 | 73.76 | 71.63 | -0.62 | -0.86% | 71.53 | 74.28 | 26710 | 19399.91 | 2.44% |
| 2024-01-30 | 75.00 | 72.25 | -2.04 | -2.75% | 71.76 | 76.00 | 19727 | 14639.86 | 1.81% |