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 | 113.72 | 113.00 | -1.17 | -1.02% | 112.68 | 115.69 | 6951 | 7907.50 | 1.59% |
| 2024-05-09 | 118.54 | 114.17 | -2.85 | -2.44% | 113.28 | 118.54 | 15131 | 17360.46 | 3.45% |
| 2024-05-08 | 113.98 | 117.02 | -0.32 | -0.27% | 112.30 | 120.50 | 24163 | 28475.69 | 5.51% |
| 2024-05-07 | 118.80 | 117.34 | -0.66 | -0.56% | 114.02 | 118.80 | 13736 | 15961.55 | 3.13% |
| 2024-05-06 | 110.90 | 118.00 | 9.33 | 8.59% | 110.02 | 118.38 | 18001 | 20714.88 | 4.11% |
| 2024-04-30 | 109.05 | 108.67 | -0.41 | -0.38% | 107.45 | 111.28 | 12510 | 13695.57 | 2.86% |
| 2024-04-29 | 103.00 | 109.08 | 9.17 | 9.18% | 102.81 | 115.44 | 25099 | 27108.94 | 5.73% |
| 2024-04-26 | 96.33 | 99.91 | 3.13 | 3.23% | 96.05 | 100.17 | 16054 | 15858.27 | 3.66% |
| 2024-04-25 | 96.00 | 96.78 | -0.32 | -0.33% | 95.21 | 99.49 | 10291 | 10038.06 | 2.35% |
| 2024-04-24 | 98.14 | 97.10 | -0.78 | -0.80% | 95.90 | 102.00 | 16741 | 16502.23 | 3.82% |
| 2024-04-23 | 93.10 | 97.88 | 4.17 | 4.45% | 93.10 | 98.58 | 15359 | 14748.12 | 3.51% |
| 2024-04-22 | 87.50 | 93.71 | 3.93 | 4.38% | 84.85 | 94.60 | 13256 | 12053.49 | 3.03% |
| 2024-04-19 | 89.99 | 89.78 | -0.97 | -1.07% | 86.50 | 90.50 | 12590 | 11101.00 | 2.87% |
| 2024-04-18 | 90.83 | 90.75 | -1.75 | -1.89% | 90.21 | 93.37 | 10531 | 9627.52 | 2.40% |
| 2024-04-17 | 85.80 | 92.50 | 9.28 | 11.15% | 84.25 | 92.50 | 17005 | 15175.30 | 3.88% |
| 2024-04-16 | 88.90 | 83.22 | -6.18 | -6.91% | 83.00 | 89.39 | 13677 | 11643.83 | 3.12% |
| 2024-04-15 | 89.89 | 89.40 | -1.50 | -1.65% | 87.05 | 91.99 | 12073 | 10763.90 | 2.72% |
| 2024-04-12 | 87.57 | 90.90 | 4.10 | 4.72% | 87.12 | 93.33 | 15232 | 13757.57 | 3.44% |
| 2024-04-11 | 87.00 | 86.80 | 0.12 | 0.14% | 86.75 | 90.80 | 9942 | 8802.29 | 2.24% |
| 2024-04-10 | 90.80 | 86.68 | -3.83 | -4.23% | 84.80 | 91.49 | 13484 | 11645.22 | 3.04% |
| 2024-04-09 | 92.99 | 90.51 | -1.29 | -1.41% | 88.24 | 93.00 | 12325 | 11083.06 | 2.78% |
| 2024-04-08 | 94.45 | 91.80 | -3.20 | -3.37% | 90.40 | 94.76 | 11923 | 11002.65 | 2.69% |
| 2024-04-03 | 88.81 | 95.00 | 6.19 | 6.97% | 88.10 | 98.62 | 18842 | 17705.11 | 4.25% |
| 2024-04-02 | 92.99 | 88.81 | -2.11 | -2.32% | 88.37 | 93.91 | 8432 | 7662.81 | 1.90% |
| 2024-04-01 | 90.70 | 90.92 | 0.22 | 0.24% | 90.01 | 92.74 | 7120 | 6501.78 | 1.61% |
| 2024-03-29 | 88.38 | 90.70 | 1.72 | 1.93% | 87.00 | 90.87 | 7787 | 6943.84 | 1.76% |
| 2024-03-28 | 88.33 | 88.98 | 0.60 | 0.68% | 87.50 | 90.99 | 11562 | 10318.93 | 2.61% |
| 2024-03-27 | 91.81 | 88.38 | -3.93 | -4.26% | 88.37 | 93.60 | 14633 | 13199.73 | 3.30% |
| 2024-03-26 | 92.55 | 92.31 | 0.91 | 1.00% | 90.82 | 95.69 | 9756 | 9066.22 | 2.20% |
| 2024-03-25 | 96.10 | 91.40 | -6.10 | -6.26% | 91.30 | 96.10 | 13948 | 12987.14 | 3.15% |
| 2024-03-22 | 98.17 | 97.50 | -1.20 | -1.22% | 97.00 | 102.91 | 13597 | 13550.13 | 3.07% |
| 2024-03-21 | 100.00 | 98.70 | 2.32 | 2.41% | 96.10 | 100.65 | 13406 | 13188.56 | 3.03% |
| 2024-03-20 | 94.37 | 96.38 | 2.01 | 2.13% | 93.94 | 96.84 | 8471 | 8086.15 | 1.91% |
| 2024-03-19 | 96.01 | 94.37 | -2.61 | -2.69% | 94.37 | 99.27 | 12070 | 11705.44 | 2.72% |
| 2024-03-18 | 93.34 | 96.98 | 5.00 | 5.44% | 90.78 | 97.00 | 15063 | 14256.18 | 3.40% |
| 2024-03-15 | 91.55 | 91.98 | 0.43 | 0.47% | 89.32 | 93.18 | 10731 | 9782.40 | 2.42% |
| 2024-03-14 | 88.16 | 91.55 | 3.15 | 3.56% | 86.40 | 93.78 | 15804 | 14399.22 | 3.57% |
| 2024-03-13 | 88.70 | 88.40 | -0.35 | -0.39% | 87.82 | 90.60 | 9385 | 8352.10 | 2.12% |
| 2024-03-12 | 85.28 | 88.75 | 3.29 | 3.85% | 84.61 | 91.38 | 21059 | 18797.37 | 4.75% |
| 2024-03-11 | 83.11 | 85.46 | 1.37 | 1.63% | 81.22 | 85.98 | 13576 | 11389.61 | 3.06% |
| 2024-03-08 | 80.21 | 84.09 | 4.08 | 5.10% | 79.84 | 85.55 | 16700 | 13939.24 | 3.77% |
| 2024-03-07 | 82.87 | 80.01 | -1.79 | -2.19% | 79.77 | 84.40 | 6800 | 5578.88 | 1.53% |
| 2024-03-06 | 81.50 | 81.80 | 0.25 | 0.31% | 79.12 | 83.00 | 9633 | 7839.23 | 2.17% |
| 2024-03-05 | 83.28 | 81.55 | -2.00 | -2.39% | 80.99 | 84.18 | 13020 | 10785.23 | 2.94% |
| 2024-03-04 | 83.27 | 83.55 | 0.28 | 0.34% | 80.01 | 84.30 | 13732 | 11397.01 | 3.10% |
| 2024-03-01 | 82.00 | 83.27 | 1.44 | 1.76% | 81.98 | 84.77 | 14531 | 12140.44 | 3.28% |
| 2024-02-29 | 76.50 | 81.83 | 4.92 | 6.40% | 76.50 | 82.50 | 16687 | 13442.35 | 3.77% |
| 2024-02-28 | 85.54 | 76.91 | -10.26 | -11.77% | 76.89 | 86.44 | 25792 | 21194.11 | 5.82% |
| 2024-02-27 | 86.56 | 87.17 | 0.34 | 0.39% | 82.60 | 87.50 | 23001 | 19480.21 | 5.19% |
| 2024-02-26 | 82.55 | 86.83 | 3.53 | 4.24% | 82.20 | 87.58 | 18380 | 15772.96 | 4.15% |
| 2024-02-23 | 79.80 | 83.30 | 2.76 | 3.43% | 78.85 | 84.50 | 14192 | 11608.85 | 3.20% |
| 2024-02-22 | 77.20 | 80.54 | 3.31 | 4.29% | 76.40 | 81.30 | 14914 | 11696.63 | 3.37% |
| 2024-02-21 | 77.00 | 77.23 | -2.47 | -3.10% | 76.10 | 80.92 | 15770 | 12318.22 | 3.56% |
| 2024-02-20 | 75.75 | 79.70 | 3.47 | 4.55% | 73.59 | 82.87 | 19519 | 15057.34 | 4.40% |
| 2024-02-19 | 72.10 | 76.23 | 5.01 | 7.03% | 71.40 | 77.48 | 23338 | 17291.88 | 5.27% |
| 2024-02-08 | 65.50 | 71.22 | 5.53 | 8.42% | 65.50 | 73.52 | 21368 | 14834.38 | 4.82% |
| 2024-02-07 | 68.80 | 65.69 | -3.36 | -4.87% | 64.05 | 72.00 | 24162 | 16457.88 | 5.45% |
| 2024-02-06 | 60.50 | 69.05 | 6.05 | 9.60% | 58.50 | 70.90 | 23070 | 14983.52 | 5.21% |
| 2024-02-05 | 69.66 | 63.00 | -8.00 | -11.27% | 60.00 | 69.66 | 28397 | 18476.29 | 6.41% |