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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 316.00 | 312.81 | -4.29 | -1.35% | 311.45 | 318.50 | 30404 | 95549.80 | 0.57% |
| 2024-05-07 | 317.90 | 317.10 | -1.69 | -0.53% | 313.00 | 320.48 | 38103 | 120601.48 | 0.72% |
| 2024-05-06 | 323.10 | 318.79 | -0.21 | -0.07% | 317.60 | 325.80 | 41345 | 132548.03 | 0.78% |
| 2024-04-30 | 323.32 | 319.00 | -4.00 | -1.24% | 314.11 | 323.98 | 60379 | 192087.62 | 1.14% |
| 2024-04-29 | 313.20 | 323.00 | 9.34 | 2.98% | 312.18 | 324.58 | 61908 | 198119.97 | 1.17% |
| 2024-04-26 | 305.10 | 313.66 | 7.32 | 2.39% | 305.10 | 314.90 | 50200 | 156267.78 | 0.95% |
| 2024-04-25 | 303.37 | 306.34 | 1.34 | 0.44% | 300.20 | 307.48 | 30039 | 91541.72 | 0.57% |
| 2024-04-24 | 304.00 | 305.00 | 2.14 | 0.71% | 302.47 | 308.80 | 33388 | 101866.56 | 0.63% |
| 2024-04-23 | 298.00 | 302.86 | 4.94 | 1.66% | 297.45 | 304.50 | 40786 | 122807.62 | 0.77% |
| 2024-04-22 | 293.99 | 297.92 | -0.56 | -0.19% | 291.12 | 300.26 | 39521 | 117379.09 | 0.75% |
| 2024-04-19 | 304.00 | 298.48 | -6.74 | -2.21% | 295.50 | 305.52 | 46631 | 139579.64 | 0.88% |
| 2024-04-18 | 308.00 | 305.22 | -5.53 | -1.78% | 305.08 | 313.80 | 53933 | 166504.70 | 1.02% |
| 2024-04-17 | 309.31 | 310.75 | 1.72 | 0.56% | 306.00 | 311.47 | 55557 | 171649.80 | 1.05% |
| 2024-04-16 | 310.01 | 309.03 | -3.99 | -1.27% | 307.30 | 314.00 | 51383 | 159262.45 | 0.97% |
| 2024-04-15 | 302.00 | 313.02 | 23.02 | 7.94% | 301.18 | 315.00 | 90578 | 279751.72 | 1.71% |
| 2024-04-12 | 289.98 | 290.00 | -0.77 | -0.26% | 287.20 | 292.80 | 35494 | 103165.28 | 0.67% |
| 2024-04-11 | 289.11 | 290.77 | -0.51 | -0.18% | 288.88 | 293.99 | 32277 | 94089.30 | 0.61% |
| 2024-04-10 | 298.16 | 291.28 | -7.79 | -2.60% | 288.97 | 300.00 | 40755 | 118943.78 | 0.77% |
| 2024-04-09 | 298.50 | 299.07 | -1.11 | -0.37% | 294.02 | 301.20 | 28815 | 85759.03 | 0.54% |
| 2024-04-08 | 302.00 | 300.18 | 2.50 | 0.84% | 299.10 | 306.55 | 46333 | 140256.92 | 0.87% |
| 2024-04-03 | 298.54 | 297.68 | -0.92 | -0.31% | 293.01 | 302.00 | 43491 | 129389.62 | 0.82% |
| 2024-04-02 | 307.00 | 298.60 | -9.40 | -3.05% | 296.00 | 308.98 | 66601 | 200479.14 | 1.26% |
| 2024-04-01 | 308.00 | 308.00 | 2.40 | 0.79% | 306.50 | 315.56 | 49912 | 154719.47 | 0.94% |
| 2024-03-29 | 306.10 | 305.60 | -1.09 | -0.36% | 298.93 | 311.50 | 48207 | 147395.52 | 0.91% |
| 2024-03-28 | 308.53 | 306.69 | -1.86 | -0.60% | 302.50 | 309.66 | 49717 | 152301.98 | 0.94% |
| 2024-03-27 | 312.43 | 308.55 | -2.33 | -0.75% | 304.58 | 313.50 | 51304 | 158453.11 | 0.97% |
| 2024-03-26 | 317.50 | 310.88 | -5.92 | -1.87% | 308.69 | 323.00 | 63144 | 198092.48 | 1.19% |
| 2024-03-25 | 311.86 | 316.80 | 4.29 | 1.37% | 307.91 | 326.50 | 74158 | 236202.14 | 1.40% |
| 2024-03-22 | 301.10 | 312.51 | 11.41 | 3.79% | 300.33 | 316.99 | 89615 | 279813.12 | 1.69% |
| 2024-03-21 | 300.70 | 301.10 | 4.90 | 1.65% | 299.00 | 306.68 | 56773 | 171793.77 | 1.07% |
| 2024-03-20 | 294.90 | 296.20 | 1.12 | 0.38% | 291.75 | 297.57 | 31432 | 92704.74 | 0.59% |
| 2024-03-19 | 297.00 | 295.08 | -2.98 | -1.00% | 294.93 | 300.80 | 44175 | 131486.55 | 0.83% |
| 2024-03-18 | 288.05 | 298.06 | 9.03 | 3.12% | 288.00 | 298.77 | 66208 | 194845.69 | 1.25% |
| 2024-03-15 | 289.78 | 289.03 | -0.75 | -0.26% | 282.80 | 290.20 | 57263 | 163806.55 | 1.08% |
| 2024-03-14 | 291.99 | 289.78 | -2.72 | -0.93% | 288.06 | 293.79 | 55765 | 161988.92 | 1.05% |
| 2024-03-13 | 300.00 | 292.50 | -5.91 | -1.98% | 290.64 | 301.70 | 68007 | 200838.50 | 1.28% |
| 2024-03-12 | 301.00 | 298.41 | -5.28 | -1.74% | 297.20 | 306.99 | 74173 | 223013.86 | 1.40% |
| 2024-03-11 | 299.04 | 303.69 | 1.82 | 0.60% | 298.51 | 307.40 | 57288 | 173190.47 | 1.08% |
| 2024-03-08 | 293.99 | 301.87 | 10.60 | 3.64% | 293.10 | 302.65 | 81388 | 243893.14 | 1.54% |
| 2024-03-07 | 293.77 | 291.27 | 0.27 | 0.09% | 289.89 | 301.58 | 65040 | 192339.02 | 1.23% |
| 2024-03-06 | 291.10 | 291.00 | -0.12 | -0.04% | 288.00 | 293.55 | 39896 | 116107.27 | 0.75% |
| 2024-03-05 | 290.98 | 291.12 | -1.05 | -0.36% | 286.01 | 293.83 | 54258 | 157646.61 | 1.02% |
| 2024-03-04 | 292.59 | 292.17 | 0.02 | 0.01% | 288.00 | 297.58 | 68094 | 199018.95 | 1.29% |
| 2024-03-01 | 286.00 | 292.15 | 8.09 | 2.85% | 284.23 | 294.80 | 94921 | 275420.56 | 1.79% |
| 2024-02-29 | 266.00 | 284.06 | 22.63 | 8.66% | 265.64 | 286.90 | 116847 | 326303.94 | 2.21% |
| 2024-02-28 | 268.95 | 261.43 | -6.77 | -2.52% | 261.20 | 271.68 | 52358 | 139478.81 | 0.99% |
| 2024-02-27 | 257.11 | 268.20 | 9.67 | 3.74% | 256.60 | 268.47 | 56728 | 149385.33 | 1.07% |
| 2024-02-26 | 262.30 | 258.53 | -3.13 | -1.20% | 257.79 | 263.72 | 43463 | 112838.81 | 0.82% |
| 2024-02-23 | 263.08 | 261.66 | -1.39 | -0.53% | 259.57 | 265.50 | 46816 | 122724.83 | 0.89% |
| 2024-02-22 | 261.00 | 263.05 | 2.55 | 0.98% | 260.01 | 264.58 | 43101 | 113117.11 | 0.82% |
| 2024-02-21 | 253.65 | 260.50 | 5.40 | 2.12% | 252.00 | 264.40 | 70528 | 182897.42 | 1.33% |
| 2024-02-20 | 257.50 | 255.10 | -3.40 | -1.32% | 252.46 | 259.20 | 44070 | 112608.24 | 0.83% |
| 2024-02-19 | 258.00 | 258.50 | 8.20 | 3.28% | 254.01 | 259.88 | 68273 | 175867.16 | 1.29% |
| 2024-02-08 | 253.00 | 250.30 | 1.19 | 0.48% | 248.60 | 258.80 | 75072 | 190499.89 | 1.42% |
| 2024-02-07 | 250.26 | 249.11 | -1.89 | -0.75% | 246.66 | 252.82 | 59207 | 147404.22 | 1.12% |
| 2024-02-06 | 238.20 | 251.00 | 10.05 | 4.17% | 238.12 | 251.48 | 77505 | 191067.89 | 1.47% |
| 2024-02-05 | 228.16 | 240.95 | 9.55 | 4.13% | 227.71 | 245.00 | 84536 | 200227.61 | 1.60% |
| 2024-02-02 | 234.80 | 231.40 | -4.20 | -1.78% | 225.03 | 237.50 | 58420 | 135652.77 | 1.11% |
| 2024-02-01 | 227.53 | 235.60 | 7.84 | 3.44% | 227.30 | 240.14 | 64776 | 152317.70 | 1.23% |
| 2024-01-31 | 227.02 | 227.76 | -1.59 | -0.69% | 224.09 | 231.80 | 55449 | 126502.66 | 1.05% |
| 2024-01-30 | 240.86 | 229.35 | -12.35 | -5.11% | 228.58 | 240.86 | 56786 | 132682.19 | 1.07% |