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 | 92.75 | 89.40 | -3.28 | -3.54% | 89.24 | 92.75 | 12535 | 11362.70 | 0.95% |
| 2024-05-07 | 94.10 | 92.68 | -1.42 | -1.51% | 92.28 | 94.60 | 10424 | 9707.12 | 0.79% |
| 2024-05-06 | 94.30 | 94.10 | 1.30 | 1.40% | 93.80 | 96.66 | 13629 | 12949.96 | 1.03% |
| 2024-04-30 | 92.70 | 92.80 | -0.93 | -0.99% | 91.68 | 94.82 | 23109 | 21601.90 | 1.74% |
| 2024-04-29 | 90.68 | 93.73 | 2.56 | 2.81% | 90.68 | 94.44 | 30823 | 28689.89 | 2.32% |
| 2024-04-26 | 89.32 | 91.17 | 0.12 | 0.13% | 87.33 | 92.49 | 25893 | 23290.19 | 1.95% |
| 2024-04-25 | 92.28 | 91.05 | -1.39 | -1.50% | 91.00 | 93.70 | 7448 | 6852.48 | 0.62% |
| 2024-04-24 | 92.00 | 92.44 | 0.74 | 0.81% | 90.68 | 93.39 | 7465 | 6887.68 | 0.62% |
| 2024-04-23 | 90.39 | 91.70 | 1.76 | 1.96% | 89.43 | 92.30 | 7990 | 7263.63 | 0.66% |
| 2024-04-22 | 87.85 | 89.94 | 1.84 | 2.09% | 86.66 | 90.87 | 8935 | 7994.25 | 0.74% |
| 2024-04-19 | 88.88 | 88.10 | -1.62 | -1.81% | 86.10 | 89.32 | 12905 | 11287.16 | 1.07% |
| 2024-04-18 | 89.60 | 89.72 | 0.12 | 0.13% | 87.69 | 92.27 | 10920 | 9845.51 | 0.91% |
| 2024-04-17 | 87.97 | 89.60 | 1.74 | 1.98% | 87.97 | 91.76 | 11366 | 10194.27 | 0.94% |
| 2024-04-16 | 89.00 | 87.86 | -3.34 | -3.66% | 87.14 | 91.18 | 10991 | 9798.25 | 0.91% |
| 2024-04-15 | 89.85 | 91.20 | 0.98 | 1.09% | 88.25 | 92.63 | 10713 | 9722.57 | 0.89% |
| 2024-04-12 | 91.64 | 90.22 | -1.46 | -1.59% | 90.00 | 92.65 | 8393 | 7633.10 | 0.70% |
| 2024-04-11 | 93.08 | 91.68 | -1.96 | -2.09% | 91.58 | 94.29 | 9053 | 8402.69 | 0.75% |
| 2024-04-10 | 96.44 | 93.64 | -2.53 | -2.63% | 92.50 | 96.44 | 9859 | 9260.47 | 0.82% |
| 2024-04-09 | 94.05 | 96.17 | 2.02 | 2.15% | 93.03 | 97.36 | 7590 | 7233.30 | 0.63% |
| 2024-04-08 | 97.95 | 94.15 | -5.52 | -5.54% | 94.10 | 99.66 | 11699 | 11271.53 | 0.97% |
| 2024-04-03 | 102.02 | 99.67 | -2.84 | -2.77% | 99.60 | 103.08 | 9304 | 9387.90 | 0.77% |
| 2024-04-02 | 102.50 | 102.51 | -0.22 | -0.21% | 101.36 | 103.80 | 8810 | 9011.02 | 0.73% |
| 2024-04-01 | 101.88 | 102.73 | 0.33 | 0.32% | 97.00 | 105.50 | 18661 | 18847.98 | 1.55% |
| 2024-03-29 | 98.45 | 102.40 | 3.71 | 3.76% | 97.26 | 102.87 | 9303 | 9291.59 | 0.77% |
| 2024-03-28 | 99.39 | 98.69 | 0.66 | 0.67% | 97.17 | 100.96 | 9051 | 8986.08 | 0.75% |
| 2024-03-27 | 102.86 | 98.03 | -5.67 | -5.47% | 98.00 | 103.65 | 12326 | 12358.89 | 1.02% |
| 2024-03-26 | 104.77 | 103.70 | -0.68 | -0.65% | 102.24 | 105.58 | 11775 | 12254.82 | 0.98% |
| 2024-03-25 | 110.82 | 104.38 | -7.46 | -6.67% | 104.32 | 111.59 | 13893 | 14895.15 | 1.15% |
| 2024-03-22 | 115.47 | 111.84 | -3.96 | -3.42% | 111.75 | 118.53 | 16322 | 18643.24 | 1.35% |
| 2024-03-21 | 116.99 | 115.80 | 0.15 | 0.13% | 115.27 | 119.36 | 19468 | 22830.79 | 1.61% |
| 2024-03-20 | 112.95 | 115.65 | 2.01 | 1.77% | 112.30 | 115.89 | 16617 | 18961.13 | 1.38% |
| 2024-03-19 | 111.71 | 113.64 | 2.21 | 1.98% | 109.00 | 116.55 | 27240 | 30743.02 | 2.26% |
| 2024-03-18 | 106.00 | 111.43 | 5.53 | 5.22% | 106.00 | 112.12 | 20253 | 22054.41 | 1.68% |
| 2024-03-15 | 105.35 | 105.90 | 0.30 | 0.28% | 102.99 | 105.90 | 11779 | 12306.26 | 0.98% |
| 2024-03-14 | 107.56 | 105.60 | -2.86 | -2.64% | 104.28 | 109.21 | 10295 | 10965.82 | 0.85% |
| 2024-03-13 | 110.88 | 108.46 | -1.97 | -1.78% | 108.21 | 111.60 | 11702 | 12829.86 | 0.97% |
| 2024-03-12 | 109.50 | 110.43 | 1.58 | 1.45% | 107.61 | 112.68 | 12081 | 13338.20 | 1.00% |
| 2024-03-11 | 104.97 | 108.85 | 2.98 | 2.81% | 104.45 | 108.88 | 13560 | 14449.87 | 1.12% |
| 2024-03-08 | 105.32 | 105.87 | 0.42 | 0.40% | 103.80 | 106.43 | 11031 | 11597.99 | 0.91% |
| 2024-03-07 | 110.57 | 105.45 | -4.05 | -3.70% | 105.45 | 111.89 | 10995 | 11891.49 | 0.91% |
| 2024-03-06 | 111.05 | 109.50 | -1.55 | -1.40% | 107.77 | 113.49 | 11566 | 12720.25 | 0.96% |
| 2024-03-05 | 113.76 | 111.05 | -3.46 | -3.02% | 110.60 | 114.98 | 14637 | 16393.57 | 1.21% |
| 2024-03-04 | 115.85 | 114.51 | -0.46 | -0.40% | 112.00 | 116.59 | 13307 | 15166.92 | 1.10% |
| 2024-03-01 | 111.05 | 114.97 | 4.72 | 4.28% | 111.05 | 116.35 | 18344 | 20969.13 | 1.52% |
| 2024-02-29 | 105.14 | 110.25 | 2.83 | 2.63% | 105.14 | 112.35 | 24272 | 26707.00 | 2.01% |
| 2024-02-28 | 116.71 | 107.42 | -8.48 | -7.32% | 107.05 | 118.25 | 17491 | 19906.59 | 1.45% |
| 2024-02-27 | 112.11 | 115.90 | 3.21 | 2.85% | 109.11 | 116.16 | 16120 | 18239.01 | 1.34% |
| 2024-02-26 | 110.77 | 112.69 | -0.11 | -0.10% | 110.18 | 114.39 | 11458 | 12884.69 | 0.95% |
| 2024-02-23 | 111.24 | 112.80 | 3.20 | 2.92% | 108.19 | 113.06 | 12437 | 13826.43 | 1.03% |
| 2024-02-22 | 110.18 | 109.60 | -0.36 | -0.33% | 107.21 | 110.46 | 10837 | 11765.76 | 0.90% |
| 2024-02-21 | 108.51 | 109.96 | 0.55 | 0.50% | 107.06 | 113.14 | 10433 | 11535.08 | 0.87% |
| 2024-02-20 | 109.90 | 109.41 | -2.82 | -2.51% | 106.60 | 111.87 | 10722 | 11623.80 | 0.89% |
| 2024-02-19 | 112.84 | 112.23 | 0.86 | 0.77% | 108.49 | 114.00 | 20441 | 22744.93 | 1.70% |
| 2024-02-08 | 108.00 | 111.37 | 4.42 | 4.13% | 106.00 | 116.54 | 18361 | 20635.01 | 1.52% |
| 2024-02-07 | 99.33 | 106.95 | 9.04 | 9.23% | 99.33 | 107.90 | 23558 | 24744.93 | 1.95% |
| 2024-02-06 | 83.88 | 97.91 | 12.39 | 14.49% | 82.00 | 98.87 | 18901 | 17141.64 | 1.57% |
| 2024-02-05 | 92.24 | 85.52 | -5.97 | -6.53% | 83.10 | 93.98 | 16579 | 14470.64 | 1.38% |
| 2024-02-02 | 97.90 | 91.49 | -5.20 | -5.38% | 88.44 | 98.38 | 12181 | 11394.04 | 1.01% |
| 2024-02-01 | 97.05 | 96.69 | -0.98 | -1.00% | 94.75 | 101.00 | 12039 | 11812.97 | 1.00% |
| 2024-01-31 | 100.22 | 97.67 | -2.85 | -2.84% | 97.16 | 104.99 | 12766 | 12871.80 | 1.06% |
| 2024-01-30 | 104.72 | 100.52 | -4.67 | -4.44% | 100.49 | 106.20 | 7805 | 8061.11 | 0.65% |
| 2024-01-29 | 109.98 | 105.19 | -3.90 | -3.58% | 105.00 | 111.21 | 6746 | 7265.41 | 0.56% |