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 | 262.82 | 261.80 | -3.20 | -1.21% | 259.50 | 265.88 | 17521 | 45873.25 | 0.43% |
| 2024-05-13 | 272.00 | 265.00 | -10.32 | -3.75% | 258.98 | 273.40 | 30402 | 80165.81 | 0.74% |
| 2024-05-10 | 277.80 | 275.32 | -2.56 | -0.92% | 273.00 | 278.86 | 8749 | 24067.99 | 0.21% |
| 2024-05-09 | 278.00 | 277.88 | 0.40 | 0.14% | 276.00 | 279.96 | 11127 | 30901.78 | 0.27% |
| 2024-05-08 | 280.50 | 277.48 | -2.90 | -1.03% | 275.00 | 281.00 | 8847 | 24529.67 | 0.22% |
| 2024-05-07 | 278.99 | 280.38 | 1.26 | 0.45% | 276.13 | 282.15 | 11374 | 31754.73 | 0.28% |
| 2024-05-06 | 274.97 | 279.12 | 7.88 | 2.91% | 273.58 | 287.24 | 28111 | 79047.21 | 0.69% |
| 2024-04-30 | 267.88 | 271.24 | 5.18 | 1.95% | 265.90 | 275.88 | 15019 | 40829.66 | 0.37% |
| 2024-04-29 | 264.00 | 266.06 | 1.56 | 0.59% | 261.00 | 271.79 | 24340 | 65297.86 | 0.60% |
| 2024-04-26 | 258.92 | 264.50 | 6.03 | 2.33% | 258.92 | 267.59 | 14887 | 39346.55 | 0.36% |
| 2024-04-25 | 261.98 | 258.47 | -3.52 | -1.34% | 255.40 | 261.99 | 6603 | 17029.35 | 0.16% |
| 2024-04-24 | 261.00 | 261.99 | -0.40 | -0.15% | 257.52 | 263.59 | 8108 | 21162.10 | 0.20% |
| 2024-04-23 | 258.99 | 262.39 | 3.29 | 1.27% | 257.20 | 263.60 | 10990 | 28721.56 | 0.27% |
| 2024-04-22 | 252.34 | 259.10 | 7.32 | 2.91% | 251.51 | 259.98 | 10660 | 27490.64 | 0.26% |
| 2024-04-19 | 254.65 | 251.78 | -3.07 | -1.20% | 249.22 | 255.24 | 10078 | 25347.59 | 0.25% |
| 2024-04-18 | 255.19 | 254.85 | -0.34 | -0.13% | 253.20 | 259.79 | 8949 | 22953.06 | 0.22% |
| 2024-04-17 | 253.28 | 255.19 | 1.43 | 0.56% | 252.20 | 256.49 | 8567 | 21786.88 | 0.21% |
| 2024-04-16 | 261.30 | 253.76 | -8.89 | -3.38% | 253.50 | 263.10 | 13156 | 33817.71 | 0.32% |
| 2024-04-15 | 252.18 | 262.65 | 10.47 | 4.15% | 251.00 | 263.73 | 13804 | 35913.12 | 0.34% |
| 2024-04-12 | 257.00 | 252.18 | -4.95 | -1.93% | 251.00 | 258.25 | 8361 | 21291.62 | 0.20% |
| 2024-04-11 | 253.97 | 257.13 | 1.98 | 0.78% | 253.80 | 259.00 | 7069 | 18122.58 | 0.17% |
| 2024-04-10 | 256.01 | 255.15 | -1.49 | -0.58% | 253.29 | 257.89 | 6984 | 17853.79 | 0.17% |
| 2024-04-09 | 252.45 | 256.64 | 2.88 | 1.13% | 252.32 | 258.50 | 11312 | 28969.54 | 0.28% |
| 2024-04-08 | 265.00 | 253.76 | -13.24 | -4.96% | 253.12 | 265.00 | 27936 | 71825.67 | 0.68% |
| 2024-04-03 | 266.22 | 267.00 | 0.20 | 0.07% | 264.00 | 271.98 | 8740 | 23330.12 | 0.21% |
| 2024-04-02 | 267.60 | 266.80 | -2.20 | -0.82% | 265.04 | 269.45 | 9334 | 24939.28 | 0.23% |
| 2024-04-01 | 260.97 | 269.00 | 9.00 | 3.46% | 259.66 | 269.77 | 16174 | 43057.13 | 0.40% |
| 2024-03-29 | 261.99 | 260.00 | -2.44 | -0.93% | 257.63 | 263.51 | 9691 | 25179.23 | 0.24% |
| 2024-03-28 | 262.69 | 262.44 | -0.16 | -0.06% | 258.20 | 266.82 | 12520 | 32761.46 | 0.31% |
| 2024-03-27 | 266.00 | 262.60 | -3.00 | -1.13% | 261.40 | 267.33 | 10496 | 27743.20 | 0.26% |
| 2024-03-26 | 257.92 | 265.60 | 7.68 | 2.98% | 257.03 | 266.00 | 16083 | 42401.98 | 0.39% |
| 2024-03-25 | 258.00 | 257.92 | -3.58 | -1.37% | 251.49 | 260.30 | 18537 | 47480.89 | 0.45% |
| 2024-03-22 | 266.00 | 261.50 | -4.95 | -1.86% | 252.00 | 266.00 | 23381 | 60095.27 | 0.57% |
| 2024-03-21 | 255.90 | 266.45 | 9.26 | 3.60% | 255.00 | 266.99 | 20033 | 52711.85 | 0.49% |
| 2024-03-20 | 256.78 | 257.19 | 0.30 | 0.12% | 252.31 | 257.99 | 20468 | 52286.09 | 0.50% |
| 2024-03-19 | 247.00 | 256.89 | 9.89 | 4.00% | 245.20 | 262.00 | 26552 | 67811.77 | 0.65% |
| 2024-03-18 | 240.99 | 247.00 | 6.13 | 2.54% | 239.19 | 247.89 | 16822 | 41204.06 | 0.41% |
| 2024-03-15 | 240.51 | 240.87 | -0.88 | -0.36% | 239.33 | 245.00 | 7975 | 19260.37 | 0.20% |
| 2024-03-14 | 240.18 | 241.75 | 1.56 | 0.65% | 240.00 | 247.00 | 13729 | 33303.27 | 0.34% |
| 2024-03-13 | 241.00 | 240.19 | -2.34 | -0.96% | 238.03 | 243.45 | 10918 | 26280.49 | 0.27% |
| 2024-03-12 | 234.88 | 242.53 | 7.83 | 3.34% | 232.65 | 243.99 | 26652 | 64138.91 | 0.65% |
| 2024-03-11 | 227.50 | 234.70 | 5.76 | 2.52% | 227.50 | 236.88 | 15215 | 35489.77 | 0.37% |
| 2024-03-08 | 231.38 | 228.94 | -3.05 | -1.31% | 227.00 | 233.49 | 9901 | 22689.96 | 0.24% |
| 2024-03-07 | 228.55 | 231.99 | 2.89 | 1.26% | 228.52 | 235.63 | 15304 | 35624.35 | 0.37% |
| 2024-03-06 | 230.88 | 229.10 | -2.00 | -0.87% | 228.30 | 236.22 | 18623 | 43195.85 | 0.46% |
| 2024-03-05 | 223.36 | 231.10 | 6.84 | 3.05% | 223.00 | 231.98 | 24163 | 55173.85 | 0.59% |
| 2024-03-04 | 220.68 | 224.26 | 2.75 | 1.24% | 220.68 | 224.70 | 18639 | 41658.29 | 0.46% |
| 2024-03-01 | 217.54 | 221.51 | 2.38 | 1.09% | 216.50 | 222.28 | 19026 | 41804.51 | 0.47% |
| 2024-02-29 | 216.00 | 219.13 | 2.48 | 1.14% | 215.75 | 219.25 | 20349 | 44233.88 | 0.50% |
| 2024-02-28 | 218.86 | 216.65 | -2.85 | -1.30% | 216.65 | 221.49 | 16539 | 36158.17 | 0.40% |
| 2024-02-27 | 220.30 | 219.50 | -2.50 | -1.13% | 216.61 | 221.30 | 17371 | 37901.08 | 0.43% |
| 2024-02-26 | 222.54 | 222.00 | -2.36 | -1.05% | 219.55 | 225.74 | 12809 | 28425.94 | 0.31% |
| 2024-02-23 | 224.80 | 224.36 | -0.52 | -0.23% | 221.80 | 227.20 | 13813 | 30957.44 | 0.34% |
| 2024-02-22 | 224.64 | 224.88 | -1.68 | -0.74% | 222.19 | 227.00 | 18933 | 42473.81 | 0.46% |
| 2024-02-21 | 214.94 | 226.56 | 8.45 | 3.87% | 214.20 | 230.12 | 25361 | 56810.05 | 0.62% |
| 2024-02-20 | 220.60 | 218.11 | -3.22 | -1.45% | 215.10 | 223.28 | 14187 | 30945.21 | 0.35% |
| 2024-02-19 | 226.00 | 221.33 | 1.33 | 0.60% | 219.00 | 230.64 | 20724 | 46480.57 | 0.51% |
| 2024-02-08 | 224.56 | 220.00 | -4.50 | -2.00% | 218.20 | 230.79 | 19621 | 43687.05 | 0.48% |
| 2024-02-07 | 219.60 | 224.50 | 4.90 | 2.23% | 216.80 | 224.50 | 24767 | 55116.99 | 0.61% |
| 2024-02-06 | 210.18 | 219.60 | 9.38 | 4.46% | 209.00 | 220.07 | 26266 | 57015.92 | 0.64% |
| 2024-02-05 | 200.98 | 210.22 | 5.57 | 2.72% | 200.04 | 212.78 | 23314 | 48328.94 | 0.57% |