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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 88.76 | 88.04 | -0.04 | -0.05% | 87.84 | 90.88 | 48673 | 43354.09 | 5.58% |
| 2024-05-13 | 89.89 | 88.08 | -3.37 | -3.69% | 87.48 | 91.88 | 48701 | 43517.95 | 5.59% |
| 2024-05-10 | 96.80 | 91.45 | -5.36 | -5.54% | 91.19 | 96.80 | 66032 | 61020.34 | 7.57% |
| 2024-05-09 | 96.51 | 96.81 | -0.91 | -0.93% | 96.11 | 99.00 | 48638 | 47269.73 | 5.58% |
| 2024-05-08 | 96.98 | 97.72 | -0.48 | -0.49% | 96.05 | 99.58 | 41867 | 41067.29 | 4.80% |
| 2024-05-07 | 102.09 | 98.20 | -3.90 | -3.82% | 97.55 | 103.10 | 74380 | 74021.91 | 8.53% |
| 2024-05-06 | 104.08 | 102.10 | -1.54 | -1.49% | 100.00 | 106.51 | 69641 | 71645.19 | 7.99% |
| 2024-04-30 | 100.06 | 103.64 | 2.08 | 2.05% | 99.60 | 106.52 | 81512 | 84443.98 | 9.35% |
| 2024-04-29 | 101.30 | 101.56 | 0.96 | 0.95% | 98.99 | 102.50 | 78965 | 79526.49 | 9.06% |
| 2024-04-26 | 94.30 | 100.60 | 6.78 | 7.23% | 94.30 | 103.20 | 87611 | 87761.42 | 10.05% |
| 2024-04-25 | 120.00 | 122.10 | 0.60 | 0.49% | 119.50 | 125.50 | 42633 | 52376.84 | 6.36% |
| 2024-04-24 | 121.17 | 121.50 | 0.67 | 0.55% | 119.55 | 123.32 | 45061 | 54701.34 | 6.72% |
| 2024-04-23 | 121.60 | 120.83 | 1.23 | 1.03% | 118.40 | 123.19 | 34403 | 41601.41 | 5.13% |
| 2024-04-22 | 112.00 | 119.60 | 3.60 | 3.10% | 110.33 | 121.58 | 37164 | 43842.13 | 5.54% |
| 2024-04-19 | 118.51 | 116.00 | -4.50 | -3.73% | 114.63 | 120.48 | 35344 | 41169.92 | 5.27% |
| 2024-04-18 | 117.97 | 120.50 | -0.01 | -0.01% | 117.00 | 123.70 | 60488 | 73493.50 | 9.02% |
| 2024-04-17 | 113.01 | 120.51 | 10.96 | 10.00% | 113.01 | 120.51 | 43234 | 51007.71 | 6.45% |
| 2024-04-16 | 114.60 | 109.55 | -6.43 | -5.54% | 109.00 | 116.62 | 46065 | 51350.77 | 6.87% |
| 2024-04-15 | 119.00 | 115.98 | -5.99 | -4.91% | 114.59 | 121.88 | 50581 | 59375.41 | 7.54% |
| 2024-04-12 | 120.16 | 121.97 | 3.20 | 2.69% | 118.17 | 124.42 | 46916 | 57152.94 | 6.99% |
| 2024-04-11 | 119.90 | 118.77 | -2.46 | -2.03% | 118.34 | 125.47 | 68858 | 83701.82 | 10.27% |
| 2024-04-10 | 137.28 | 121.23 | -13.47 | -10.00% | 121.23 | 137.28 | 81159 | 102121.45 | 12.10% |
| 2024-04-09 | 131.59 | 134.70 | 3.10 | 2.36% | 128.10 | 136.03 | 42711 | 56734.73 | 6.37% |
| 2024-04-08 | 133.34 | 131.60 | -2.40 | -1.79% | 125.79 | 133.70 | 45118 | 58703.64 | 6.73% |
| 2024-04-03 | 133.60 | 134.00 | -4.50 | -3.25% | 128.24 | 137.49 | 62879 | 83521.57 | 9.37% |
| 2024-04-02 | 139.04 | 138.50 | 2.31 | 1.70% | 135.70 | 144.50 | 58743 | 82634.09 | 8.76% |
| 2024-04-01 | 134.00 | 136.19 | 0.68 | 0.50% | 133.00 | 140.50 | 45136 | 61517.82 | 6.73% |
| 2024-03-29 | 131.13 | 135.51 | 6.19 | 4.79% | 128.50 | 136.91 | 48466 | 64696.45 | 7.23% |
| 2024-03-28 | 124.07 | 129.32 | 5.25 | 4.23% | 123.64 | 132.61 | 51868 | 66889.89 | 7.73% |
| 2024-03-27 | 130.00 | 124.07 | -6.64 | -5.08% | 122.66 | 131.66 | 61014 | 76764.34 | 9.10% |
| 2024-03-26 | 130.89 | 130.71 | 3.05 | 2.39% | 128.28 | 138.50 | 59312 | 78996.35 | 8.84% |
| 2024-03-25 | 131.30 | 127.66 | -2.34 | -1.80% | 127.13 | 134.00 | 54845 | 71556.61 | 8.18% |
| 2024-03-22 | 139.00 | 130.00 | -9.73 | -6.96% | 129.00 | 139.00 | 90563 | 119966.20 | 13.50% |
| 2024-03-21 | 133.75 | 139.73 | 12.70 | 10.00% | 128.95 | 139.73 | 70973 | 96855.52 | 10.58% |
| 2024-03-20 | 115.29 | 127.03 | 11.55 | 10.00% | 115.29 | 127.03 | 66811 | 81185.84 | 9.96% |
| 2024-03-19 | 115.92 | 115.48 | 4.27 | 3.84% | 114.60 | 121.00 | 62911 | 73771.17 | 9.38% |
| 2024-03-18 | 103.23 | 111.21 | 10.11 | 10.00% | 100.55 | 111.21 | 35525 | 38014.00 | 5.30% |
| 2024-03-15 | 96.24 | 101.10 | 4.95 | 5.15% | 94.96 | 101.50 | 37692 | 37317.11 | 5.62% |
| 2024-03-14 | 94.95 | 96.15 | 0.65 | 0.68% | 94.20 | 97.60 | 21075 | 20251.94 | 3.14% |
| 2024-03-13 | 95.00 | 95.50 | 1.67 | 1.78% | 93.86 | 98.00 | 31341 | 30087.10 | 4.67% |
| 2024-03-12 | 94.99 | 93.83 | -1.19 | -1.25% | 92.62 | 97.31 | 31251 | 29571.38 | 4.66% |
| 2024-03-11 | 90.30 | 95.02 | 4.15 | 4.57% | 88.03 | 96.40 | 44964 | 41888.53 | 6.70% |
| 2024-03-08 | 86.57 | 90.87 | 4.22 | 4.87% | 85.80 | 92.50 | 33762 | 30341.95 | 5.03% |
| 2024-03-07 | 87.92 | 86.65 | -1.13 | -1.29% | 85.38 | 89.57 | 24360 | 21287.66 | 3.63% |
| 2024-03-06 | 89.20 | 87.78 | -1.41 | -1.58% | 85.55 | 89.69 | 33337 | 29048.58 | 4.97% |
| 2024-03-05 | 91.00 | 89.19 | -3.03 | -3.29% | 88.58 | 92.60 | 39259 | 35464.75 | 5.85% |
| 2024-03-04 | 87.80 | 92.22 | 4.54 | 5.18% | 87.80 | 93.32 | 35455 | 32380.46 | 5.29% |
| 2024-03-01 | 85.40 | 87.68 | 2.83 | 3.34% | 84.85 | 88.85 | 28888 | 25265.62 | 4.31% |
| 2024-02-29 | 80.77 | 84.85 | 5.17 | 6.49% | 80.00 | 85.79 | 26824 | 22506.55 | 4.00% |
| 2024-02-28 | 86.00 | 79.68 | -6.55 | -7.60% | 79.00 | 86.51 | 30496 | 25235.94 | 4.55% |
| 2024-02-27 | 84.00 | 86.23 | 2.20 | 2.62% | 83.00 | 88.90 | 28731 | 24789.92 | 4.28% |
| 2024-02-26 | 80.50 | 84.03 | 5.81 | 7.43% | 78.40 | 84.05 | 27697 | 22680.91 | 4.13% |
| 2024-02-23 | 75.58 | 78.22 | 2.73 | 3.62% | 74.80 | 79.25 | 21146 | 16355.20 | 3.15% |
| 2024-02-22 | 71.20 | 75.49 | 3.84 | 5.36% | 70.98 | 77.95 | 25414 | 18908.01 | 3.79% |
| 2024-02-21 | 73.00 | 71.65 | -2.73 | -3.67% | 70.58 | 73.87 | 26180 | 18816.14 | 3.90% |
| 2024-02-20 | 70.88 | 74.38 | 3.51 | 4.95% | 69.30 | 75.30 | 24731 | 17981.96 | 3.69% |
| 2024-02-19 | 65.64 | 70.87 | 6.16 | 9.52% | 65.64 | 70.99 | 25874 | 17703.56 | 3.86% |
| 2024-02-08 | 59.50 | 64.71 | 5.34 | 8.99% | 58.17 | 65.20 | 29907 | 18486.29 | 4.46% |
| 2024-02-07 | 60.30 | 59.37 | -0.80 | -1.33% | 57.87 | 63.88 | 26971 | 16470.04 | 4.02% |
| 2024-02-06 | 55.00 | 60.17 | 1.65 | 2.82% | 54.16 | 62.00 | 29204 | 17015.53 | 4.35% |
| 2024-02-05 | 65.12 | 58.52 | -6.50 | -10.00% | 58.52 | 65.18 | 31418 | 18795.53 | 4.68% |