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 | 112.89 | 112.07 | -1.59 | -1.40% | 111.33 | 114.57 | 6029 | 6779.56 | 0.85% |
| 2024-05-09 | 110.23 | 113.66 | 2.54 | 2.29% | 110.23 | 114.87 | 5267 | 5987.69 | 0.74% |
| 2024-05-08 | 115.30 | 111.12 | -4.88 | -4.21% | 110.68 | 116.00 | 8140 | 9150.34 | 1.15% |
| 2024-05-07 | 112.80 | 116.00 | 3.07 | 2.72% | 112.30 | 117.00 | 12319 | 14208.71 | 1.74% |
| 2024-05-06 | 109.48 | 112.93 | 5.65 | 5.27% | 105.45 | 114.40 | 17445 | 19387.27 | 2.46% |
| 2024-04-30 | 104.00 | 107.28 | 5.98 | 5.90% | 104.00 | 110.97 | 24715 | 26709.05 | 3.49% |
| 2024-04-29 | 103.38 | 101.30 | -0.53 | -0.52% | 100.01 | 105.23 | 18742 | 19103.34 | 2.64% |
| 2024-04-26 | 106.30 | 101.83 | -4.47 | -4.21% | 100.72 | 107.47 | 22524 | 23369.28 | 3.18% |
| 2024-04-25 | 109.00 | 106.30 | -3.41 | -3.11% | 104.21 | 110.33 | 15097 | 16209.35 | 2.13% |
| 2024-04-24 | 111.47 | 109.71 | -0.89 | -0.80% | 107.83 | 111.47 | 11971 | 13113.83 | 1.69% |
| 2024-04-23 | 109.91 | 110.60 | 0.69 | 0.63% | 109.50 | 113.00 | 6430 | 7129.72 | 0.91% |
| 2024-04-22 | 112.94 | 109.91 | -1.59 | -1.43% | 109.86 | 114.50 | 7455 | 8302.07 | 1.05% |
| 2024-04-19 | 113.63 | 111.50 | -3.13 | -2.73% | 110.93 | 116.36 | 6779 | 7627.85 | 0.96% |
| 2024-04-18 | 112.03 | 114.63 | 2.45 | 2.18% | 110.18 | 117.50 | 7808 | 9014.74 | 1.10% |
| 2024-04-17 | 109.99 | 112.18 | 0.94 | 0.85% | 108.03 | 113.03 | 12975 | 14339.29 | 1.83% |
| 2024-04-16 | 113.27 | 111.24 | -2.03 | -1.79% | 110.55 | 113.83 | 6381 | 7130.92 | 0.90% |
| 2024-04-15 | 110.40 | 113.27 | 2.37 | 2.14% | 110.40 | 115.00 | 6403 | 7241.46 | 0.90% |
| 2024-04-12 | 110.39 | 110.90 | 1.40 | 1.28% | 109.50 | 113.79 | 9247 | 10400.71 | 1.30% |
| 2024-04-11 | 110.40 | 109.50 | -0.91 | -0.82% | 108.25 | 111.89 | 9870 | 10857.65 | 1.39% |
| 2024-04-10 | 113.44 | 110.41 | -2.68 | -2.37% | 109.77 | 115.67 | 10055 | 11217.00 | 1.42% |
| 2024-04-09 | 113.88 | 113.09 | -1.01 | -0.89% | 112.75 | 115.54 | 4595 | 5219.57 | 0.65% |
| 2024-04-08 | 111.00 | 114.10 | 2.35 | 2.10% | 111.00 | 115.87 | 7570 | 8634.37 | 1.07% |
| 2024-04-03 | 113.64 | 111.75 | -1.59 | -1.40% | 109.50 | 114.03 | 6379 | 7104.56 | 0.90% |
| 2024-04-02 | 113.50 | 113.34 | 1.19 | 1.06% | 110.67 | 113.98 | 7542 | 8480.66 | 1.06% |
| 2024-04-01 | 105.86 | 112.15 | 6.29 | 5.94% | 105.86 | 113.39 | 14594 | 16127.28 | 2.06% |
| 2024-03-29 | 100.30 | 105.86 | 4.95 | 4.91% | 100.30 | 109.80 | 9874 | 10378.92 | 1.39% |
| 2024-03-28 | 101.40 | 100.91 | -0.59 | -0.58% | 99.13 | 102.97 | 11847 | 12007.49 | 1.67% |
| 2024-03-27 | 106.63 | 101.50 | -4.97 | -4.67% | 101.21 | 106.63 | 12294 | 12687.35 | 1.73% |
| 2024-03-26 | 108.50 | 106.47 | -1.83 | -1.69% | 104.79 | 108.96 | 9117 | 9698.02 | 1.29% |
| 2024-03-25 | 108.01 | 108.30 | -0.69 | -0.63% | 106.58 | 109.98 | 8895 | 9655.20 | 1.25% |
| 2024-03-22 | 105.80 | 108.99 | 3.18 | 3.01% | 104.86 | 109.98 | 11886 | 12769.01 | 1.68% |
| 2024-03-21 | 103.61 | 105.81 | 2.36 | 2.28% | 102.35 | 107.12 | 12147 | 12763.85 | 1.71% |
| 2024-03-20 | 103.79 | 103.45 | -1.35 | -1.29% | 102.03 | 105.70 | 11470 | 11857.36 | 1.62% |
| 2024-03-19 | 102.77 | 104.80 | 1.03 | 0.99% | 101.61 | 106.79 | 13510 | 14171.07 | 1.91% |
| 2024-03-18 | 96.50 | 103.77 | 7.70 | 8.01% | 96.00 | 105.51 | 20738 | 21158.61 | 2.92% |
| 2024-03-15 | 94.55 | 96.07 | 1.13 | 1.19% | 93.28 | 96.07 | 5020 | 4751.75 | 0.71% |
| 2024-03-14 | 95.22 | 94.94 | -0.28 | -0.29% | 93.11 | 95.34 | 4765 | 4491.39 | 0.67% |
| 2024-03-13 | 96.20 | 95.22 | -0.88 | -0.92% | 94.66 | 96.99 | 4567 | 4368.92 | 0.64% |
| 2024-03-12 | 96.69 | 96.10 | 0.80 | 0.84% | 94.30 | 96.69 | 5827 | 5568.49 | 0.82% |
| 2024-03-11 | 93.80 | 95.30 | 1.09 | 1.16% | 93.51 | 95.85 | 4148 | 3934.31 | 0.58% |
| 2024-03-08 | 93.77 | 94.21 | -0.45 | -0.48% | 93.38 | 95.79 | 5772 | 5441.90 | 0.81% |
| 2024-03-07 | 95.38 | 94.66 | -0.74 | -0.78% | 94.50 | 97.00 | 5437 | 5195.72 | 0.77% |
| 2024-03-06 | 95.35 | 95.40 | 0.29 | 0.30% | 93.84 | 98.28 | 8697 | 8335.57 | 1.23% |
| 2024-03-05 | 93.90 | 95.11 | 0.95 | 1.01% | 92.62 | 95.51 | 5010 | 4736.39 | 0.71% |
| 2024-03-04 | 94.92 | 94.16 | -1.53 | -1.60% | 92.50 | 96.00 | 8305 | 7797.94 | 1.17% |
| 2024-03-01 | 97.96 | 95.69 | -1.91 | -1.96% | 94.51 | 98.01 | 7101 | 6807.32 | 1.00% |
| 2024-02-29 | 91.31 | 97.60 | 4.79 | 5.16% | 91.00 | 97.80 | 9946 | 9535.43 | 1.40% |
| 2024-02-28 | 96.83 | 92.81 | -2.88 | -3.01% | 92.35 | 96.83 | 8006 | 7531.49 | 1.13% |
| 2024-02-27 | 92.09 | 95.69 | 2.96 | 3.19% | 91.45 | 96.89 | 10282 | 9783.71 | 1.45% |
| 2024-02-26 | 91.20 | 92.73 | 5.48 | 6.28% | 90.99 | 94.90 | 13033 | 12044.63 | 1.84% |
| 2024-02-23 | 85.45 | 87.25 | 1.80 | 2.11% | 84.26 | 87.97 | 6064 | 5206.25 | 0.86% |
| 2024-02-22 | 86.50 | 85.45 | -0.67 | -0.78% | 84.85 | 87.69 | 3678 | 3152.01 | 0.52% |
| 2024-02-21 | 87.00 | 86.12 | -1.37 | -1.57% | 85.92 | 89.50 | 7191 | 6306.15 | 1.01% |
| 2024-02-20 | 84.51 | 87.49 | 2.93 | 3.46% | 83.42 | 87.50 | 8852 | 7551.65 | 1.25% |
| 2024-02-19 | 91.00 | 84.56 | -6.03 | -6.66% | 83.01 | 91.05 | 14312 | 12201.34 | 2.02% |
| 2024-02-08 | 87.25 | 90.59 | 4.68 | 5.45% | 85.32 | 93.25 | 13431 | 12245.36 | 1.89% |
| 2024-02-07 | 85.59 | 85.91 | 0.32 | 0.37% | 82.83 | 88.25 | 12330 | 10607.50 | 1.74% |
| 2024-02-06 | 73.08 | 85.59 | 11.39 | 15.35% | 72.01 | 86.88 | 11519 | 9320.26 | 1.62% |
| 2024-02-05 | 76.23 | 74.20 | -2.93 | -3.80% | 71.52 | 79.20 | 9571 | 7098.65 | 1.35% |
| 2024-02-02 | 79.60 | 77.13 | -2.42 | -3.04% | 73.66 | 80.28 | 8182 | 6317.23 | 1.15% |