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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 92.61 | 90.45 | -2.25 | -2.43% | 88.66 | 92.69 | 8411 | 7566.55 | 1.20% |
| 2024-05-09 | 90.80 | 92.70 | 1.24 | 1.36% | 90.80 | 93.36 | 6088 | 5615.30 | 0.87% |
| 2024-05-08 | 92.27 | 91.46 | -0.81 | -0.88% | 90.30 | 92.83 | 6663 | 6071.00 | 0.95% |
| 2024-05-07 | 94.00 | 92.27 | -1.69 | -1.80% | 91.50 | 94.00 | 6044 | 5589.78 | 0.92% |
| 2024-05-06 | 97.54 | 93.96 | -3.84 | -3.93% | 92.53 | 99.80 | 12341 | 11633.01 | 1.87% |
| 2024-04-30 | 93.99 | 97.80 | 0.09 | 0.09% | 93.99 | 100.34 | 10915 | 10713.61 | 1.66% |
| 2024-04-29 | 91.67 | 97.71 | 4.48 | 4.81% | 91.67 | 99.17 | 11656 | 11243.27 | 1.77% |
| 2024-04-26 | 92.10 | 93.23 | -0.07 | -0.08% | 91.35 | 94.83 | 6314 | 5896.41 | 0.96% |
| 2024-04-25 | 90.12 | 93.30 | 3.32 | 3.69% | 89.00 | 93.44 | 8130 | 7509.20 | 1.23% |
| 2024-04-24 | 91.40 | 89.98 | -1.03 | -1.13% | 89.22 | 91.40 | 5223 | 4696.75 | 0.79% |
| 2024-04-23 | 89.06 | 91.01 | 1.36 | 1.52% | 87.82 | 92.50 | 9559 | 8702.16 | 1.45% |
| 2024-04-22 | 80.43 | 89.65 | 9.15 | 11.37% | 80.00 | 92.60 | 16347 | 14286.96 | 2.48% |
| 2024-04-19 | 81.40 | 80.50 | -1.85 | -2.25% | 78.59 | 81.88 | 5721 | 4571.21 | 0.87% |
| 2024-04-18 | 80.34 | 82.35 | 1.86 | 2.31% | 80.06 | 84.49 | 6863 | 5691.30 | 1.04% |
| 2024-04-17 | 77.51 | 80.49 | 3.49 | 4.53% | 77.51 | 81.33 | 4378 | 3493.21 | 0.66% |
| 2024-04-16 | 80.18 | 77.00 | -3.30 | -4.11% | 76.01 | 80.33 | 7250 | 5620.13 | 1.10% |
| 2024-04-15 | 83.34 | 80.30 | -3.09 | -3.71% | 79.05 | 84.76 | 6645 | 5406.22 | 1.01% |
| 2024-04-12 | 84.29 | 83.39 | 0.10 | 0.12% | 83.10 | 85.57 | 3383 | 2855.37 | 0.51% |
| 2024-04-11 | 83.30 | 83.29 | -0.61 | -0.73% | 82.90 | 85.30 | 3731 | 3126.74 | 0.57% |
| 2024-04-10 | 86.50 | 83.90 | -2.60 | -3.01% | 83.03 | 86.50 | 3805 | 3206.12 | 0.58% |
| 2024-04-09 | 84.99 | 86.50 | 2.20 | 2.61% | 83.50 | 86.70 | 4148 | 3538.61 | 0.63% |
| 2024-04-08 | 88.63 | 84.30 | -4.06 | -4.59% | 84.20 | 89.44 | 6802 | 5830.91 | 1.03% |
| 2024-04-03 | 88.53 | 88.36 | -0.52 | -0.59% | 87.88 | 90.17 | 3503 | 3106.49 | 0.53% |
| 2024-04-02 | 91.00 | 88.88 | -2.31 | -2.53% | 88.51 | 91.19 | 6688 | 5987.51 | 1.01% |
| 2024-04-01 | 85.31 | 91.19 | 6.04 | 7.09% | 85.31 | 92.39 | 9017 | 8140.01 | 1.37% |
| 2024-03-29 | 84.08 | 85.15 | 0.65 | 0.77% | 83.86 | 85.24 | 5833 | 4935.47 | 0.89% |
| 2024-03-28 | 84.00 | 84.50 | 0.28 | 0.33% | 82.51 | 85.47 | 8298 | 6955.70 | 1.26% |
| 2024-03-27 | 86.21 | 84.22 | -1.99 | -2.31% | 84.20 | 88.00 | 8098 | 6964.43 | 1.23% |
| 2024-03-26 | 87.05 | 86.21 | -0.84 | -0.96% | 85.06 | 88.36 | 5072 | 4391.68 | 0.77% |
| 2024-03-25 | 90.66 | 87.05 | -3.75 | -4.13% | 86.88 | 90.68 | 8321 | 7389.97 | 1.26% |
| 2024-03-22 | 92.70 | 90.80 | -1.90 | -2.05% | 90.80 | 93.42 | 5069 | 4632.56 | 0.77% |
| 2024-03-21 | 93.93 | 92.70 | -1.23 | -1.31% | 91.50 | 94.93 | 7597 | 7042.68 | 1.15% |
| 2024-03-20 | 93.00 | 93.93 | 0.54 | 0.58% | 92.50 | 94.03 | 4132 | 3847.75 | 0.63% |
| 2024-03-19 | 91.91 | 93.39 | 0.57 | 0.61% | 91.68 | 94.20 | 5876 | 5472.01 | 0.89% |
| 2024-03-18 | 92.28 | 92.82 | 1.32 | 1.44% | 90.92 | 92.90 | 4207 | 3867.16 | 0.64% |
| 2024-03-15 | 91.45 | 91.50 | 0.05 | 0.05% | 90.20 | 91.66 | 4400 | 3998.89 | 0.67% |
| 2024-03-14 | 93.80 | 91.45 | -1.54 | -1.66% | 90.41 | 93.87 | 7685 | 7054.07 | 1.17% |
| 2024-03-13 | 91.25 | 92.99 | 2.11 | 2.32% | 90.30 | 94.32 | 12115 | 11209.40 | 1.84% |
| 2024-03-12 | 89.75 | 90.88 | 1.86 | 2.09% | 89.02 | 91.50 | 9570 | 8650.89 | 1.45% |
| 2024-03-11 | 87.07 | 89.02 | 1.14 | 1.30% | 86.88 | 89.11 | 11872 | 10444.03 | 1.80% |
| 2024-03-08 | 86.26 | 87.88 | 1.68 | 1.95% | 84.80 | 87.88 | 13566 | 11647.89 | 2.06% |
| 2024-03-07 | 88.12 | 86.20 | -1.14 | -1.31% | 86.20 | 90.96 | 9296 | 8252.89 | 1.41% |
| 2024-03-06 | 88.37 | 87.34 | -1.56 | -1.75% | 86.63 | 89.63 | 6522 | 5726.35 | 0.99% |
| 2024-03-05 | 89.72 | 88.90 | -0.84 | -0.94% | 87.50 | 90.87 | 7180 | 6417.59 | 1.09% |
| 2024-03-04 | 90.48 | 89.74 | -0.68 | -0.75% | 88.88 | 91.69 | 6557 | 5915.33 | 0.99% |
| 2024-03-01 | 88.88 | 90.42 | 1.31 | 1.47% | 88.66 | 91.00 | 8110 | 7273.92 | 1.78% |
| 2024-02-29 | 85.22 | 89.11 | 3.89 | 4.56% | 84.70 | 89.30 | 7989 | 7008.78 | 1.75% |
| 2024-02-28 | 93.00 | 85.22 | -7.46 | -8.05% | 85.00 | 94.24 | 12057 | 10806.49 | 2.64% |
| 2024-02-27 | 89.39 | 92.68 | 2.43 | 2.69% | 89.00 | 93.86 | 10439 | 9646.41 | 2.29% |
| 2024-02-26 | 86.08 | 90.25 | 5.09 | 5.98% | 86.03 | 91.79 | 12179 | 10842.32 | 2.67% |
| 2024-02-23 | 85.50 | 85.16 | -0.52 | -0.61% | 83.78 | 86.12 | 6991 | 5928.81 | 1.53% |
| 2024-02-22 | 85.28 | 85.68 | 0.16 | 0.19% | 85.00 | 86.95 | 4859 | 4165.31 | 1.06% |
| 2024-02-21 | 82.53 | 85.52 | 2.11 | 2.53% | 81.80 | 88.27 | 7443 | 6400.83 | 1.63% |
| 2024-02-20 | 83.02 | 83.41 | -1.04 | -1.23% | 82.21 | 83.76 | 4844 | 4013.32 | 1.06% |
| 2024-02-19 | 87.50 | 84.45 | -2.22 | -2.56% | 83.84 | 87.71 | 7756 | 6603.39 | 1.70% |
| 2024-02-08 | 85.73 | 86.67 | 3.32 | 3.98% | 83.07 | 90.49 | 9408 | 8312.05 | 2.06% |
| 2024-02-07 | 78.25 | 83.35 | 5.15 | 6.59% | 78.00 | 85.80 | 10603 | 8772.31 | 2.32% |
| 2024-02-06 | 73.63 | 78.20 | 3.20 | 4.27% | 71.10 | 79.60 | 7580 | 5725.48 | 1.66% |
| 2024-02-05 | 76.79 | 75.00 | -3.62 | -4.60% | 70.22 | 78.00 | 9305 | 6939.37 | 2.04% |
| 2024-02-02 | 81.02 | 78.62 | -2.87 | -3.52% | 76.50 | 82.15 | 7941 | 6244.72 | 1.74% |