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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 226.30 | 228.15 | 1.92 | 0.85% | 226.15 | 228.40 | 79007 | 179649.11 | 0.68% |
| 2024-05-08 | 228.54 | 226.23 | -3.65 | -1.59% | 226.00 | 228.88 | 91132 | 207067.38 | 0.78% |
| 2024-05-07 | 226.30 | 229.88 | 3.58 | 1.58% | 224.04 | 231.99 | 144190 | 330136.44 | 1.24% |
| 2024-05-06 | 225.00 | 226.30 | 7.80 | 3.57% | 223.50 | 228.39 | 186779 | 422641.84 | 1.60% |
| 2024-04-30 | 223.50 | 218.50 | -2.88 | -1.30% | 218.50 | 224.38 | 115560 | 254206.31 | 0.99% |
| 2024-04-29 | 221.08 | 221.38 | 2.01 | 0.92% | 218.73 | 225.40 | 191676 | 425680.00 | 1.65% |
| 2024-04-26 | 210.00 | 219.37 | 10.43 | 4.99% | 210.00 | 219.76 | 253454 | 550229.25 | 2.18% |
| 2024-04-25 | 207.40 | 208.94 | 1.52 | 0.73% | 206.62 | 211.51 | 94684 | 198012.08 | 0.81% |
| 2024-04-24 | 206.89 | 207.42 | 2.38 | 1.16% | 204.50 | 208.80 | 74979 | 154698.39 | 0.64% |
| 2024-04-23 | 208.55 | 205.04 | -3.52 | -1.69% | 203.99 | 208.56 | 87300 | 179353.38 | 0.75% |
| 2024-04-22 | 210.00 | 208.56 | -1.57 | -0.75% | 208.10 | 211.53 | 64695 | 135361.59 | 0.56% |
| 2024-04-19 | 212.19 | 210.13 | -3.47 | -1.62% | 207.06 | 212.87 | 111770 | 234251.23 | 0.96% |
| 2024-04-18 | 212.00 | 213.60 | 0.60 | 0.28% | 209.40 | 216.50 | 133998 | 286377.97 | 1.15% |
| 2024-04-17 | 211.00 | 213.00 | 1.37 | 0.65% | 209.60 | 213.18 | 96922 | 204677.59 | 0.83% |
| 2024-04-16 | 212.40 | 211.63 | -1.99 | -0.93% | 210.71 | 215.35 | 98323 | 209098.47 | 0.84% |
| 2024-04-15 | 210.00 | 213.62 | 3.02 | 1.43% | 209.09 | 215.50 | 113332 | 241863.53 | 0.97% |
| 2024-04-12 | 212.00 | 210.60 | -2.38 | -1.12% | 209.54 | 217.19 | 114918 | 245337.11 | 0.99% |
| 2024-04-11 | 209.00 | 212.98 | 1.14 | 0.54% | 207.80 | 215.44 | 100854 | 213044.48 | 0.87% |
| 2024-04-10 | 214.30 | 211.84 | -0.24 | -0.11% | 210.00 | 214.50 | 72411 | 153737.55 | 0.62% |
| 2024-04-09 | 211.75 | 212.08 | 0.08 | 0.04% | 211.35 | 214.99 | 84208 | 179125.62 | 0.72% |
| 2024-04-08 | 207.00 | 212.00 | 3.84 | 1.84% | 206.39 | 215.00 | 128227 | 272227.16 | 1.10% |
| 2024-04-03 | 210.50 | 208.16 | -4.18 | -1.97% | 207.55 | 211.11 | 83634 | 174715.92 | 0.72% |
| 2024-04-02 | 212.01 | 212.34 | 0.33 | 0.16% | 211.80 | 217.30 | 107585 | 230169.91 | 0.92% |
| 2024-04-01 | 203.06 | 212.01 | 8.95 | 4.41% | 203.06 | 212.98 | 142909 | 299567.19 | 1.23% |
| 2024-03-29 | 208.43 | 203.06 | -5.32 | -2.55% | 201.17 | 208.52 | 141381 | 287338.06 | 1.21% |
| 2024-03-28 | 209.85 | 208.38 | -3.60 | -1.70% | 206.01 | 211.84 | 159435 | 332717.53 | 1.37% |
| 2024-03-27 | 219.61 | 211.98 | -7.62 | -3.47% | 210.01 | 219.70 | 188849 | 405809.34 | 1.62% |
| 2024-03-26 | 216.00 | 219.60 | 5.40 | 2.52% | 215.27 | 219.99 | 131346 | 286408.28 | 1.13% |
| 2024-03-25 | 216.37 | 214.20 | -2.75 | -1.27% | 212.85 | 217.79 | 99109 | 213390.25 | 0.85% |
| 2024-03-22 | 218.95 | 216.95 | -2.00 | -0.91% | 215.20 | 218.97 | 104672 | 226679.66 | 0.90% |
| 2024-03-21 | 218.92 | 218.95 | 0.47 | 0.22% | 217.00 | 219.80 | 88667 | 193890.11 | 0.76% |
| 2024-03-20 | 217.01 | 218.48 | 1.68 | 0.77% | 217.01 | 220.78 | 96805 | 211861.03 | 0.83% |
| 2024-03-19 | 218.03 | 216.80 | -1.23 | -0.56% | 214.39 | 219.85 | 146973 | 319471.62 | 1.26% |
| 2024-03-18 | 211.85 | 218.03 | 8.56 | 4.09% | 211.61 | 218.25 | 196982 | 425088.59 | 1.69% |
| 2024-03-15 | 210.00 | 209.47 | -2.61 | -1.23% | 206.18 | 211.38 | 146628 | 305795.06 | 1.26% |
| 2024-03-14 | 208.42 | 212.08 | 5.72 | 2.77% | 208.42 | 215.36 | 211352 | 449708.59 | 1.81% |
| 2024-03-13 | 206.92 | 206.36 | 1.26 | 0.61% | 205.83 | 210.40 | 177813 | 369183.94 | 1.53% |
| 2024-03-12 | 201.00 | 205.10 | 6.36 | 3.20% | 197.77 | 206.66 | 245029 | 495882.44 | 2.10% |
| 2024-03-11 | 188.00 | 198.74 | 10.65 | 5.66% | 188.00 | 199.90 | 278080 | 544072.62 | 2.39% |
| 2024-03-08 | 188.30 | 188.09 | -0.80 | -0.42% | 187.25 | 190.15 | 67150 | 126399.34 | 0.58% |
| 2024-03-07 | 192.06 | 188.89 | -2.76 | -1.44% | 188.80 | 193.96 | 101327 | 193595.31 | 0.87% |
| 2024-03-06 | 190.00 | 191.65 | 0.83 | 0.43% | 189.00 | 192.98 | 100100 | 191482.81 | 0.86% |
| 2024-03-05 | 187.50 | 190.82 | 1.55 | 0.82% | 185.50 | 191.65 | 149624 | 282612.41 | 1.28% |
| 2024-03-04 | 190.00 | 189.27 | -2.91 | -1.51% | 188.10 | 191.70 | 126865 | 240120.02 | 1.09% |
| 2024-03-01 | 190.90 | 192.18 | 0.98 | 0.51% | 188.77 | 192.98 | 122158 | 233611.14 | 1.05% |
| 2024-02-29 | 187.01 | 191.20 | 3.20 | 1.70% | 186.19 | 191.61 | 122363 | 232391.58 | 1.05% |
| 2024-02-28 | 196.00 | 188.00 | -5.70 | -2.94% | 188.00 | 196.52 | 168292 | 322363.22 | 1.44% |
| 2024-02-27 | 187.45 | 193.70 | 7.70 | 4.14% | 187.20 | 193.93 | 206343 | 395810.19 | 1.77% |
| 2024-02-26 | 186.00 | 186.00 | 3.32 | 1.82% | 185.55 | 190.13 | 155461 | 291298.22 | 1.33% |
| 2024-02-23 | 182.99 | 182.68 | -0.31 | -0.17% | 180.83 | 183.99 | 91175 | 166068.23 | 0.78% |
| 2024-02-22 | 182.90 | 182.99 | -0.01 | -0.01% | 181.26 | 183.64 | 80906 | 147686.34 | 0.69% |
| 2024-02-21 | 177.10 | 183.00 | 3.98 | 2.22% | 176.66 | 185.60 | 147693 | 270034.09 | 1.27% |
| 2024-02-20 | 183.50 | 179.02 | -4.48 | -2.44% | 177.00 | 183.68 | 113357 | 202382.00 | 0.97% |
| 2024-02-19 | 183.88 | 183.50 | 2.33 | 1.29% | 181.84 | 185.35 | 119687 | 219241.95 | 1.03% |
| 2024-02-08 | 181.49 | 181.17 | 1.61 | 0.90% | 180.70 | 183.35 | 119246 | 216850.92 | 1.02% |
| 2024-02-07 | 177.25 | 179.56 | 3.69 | 2.10% | 176.10 | 183.00 | 160094 | 288039.88 | 1.37% |
| 2024-02-06 | 166.00 | 175.87 | 7.87 | 4.68% | 165.50 | 176.11 | 176190 | 305463.56 | 1.51% |
| 2024-02-05 | 165.00 | 168.00 | 1.00 | 0.60% | 162.77 | 171.78 | 186216 | 312261.84 | 1.60% |
| 2024-02-02 | 170.96 | 167.00 | -3.89 | -2.28% | 163.01 | 171.88 | 147992 | 248532.64 | 1.27% |
| 2024-02-01 | 170.00 | 170.89 | 0.16 | 0.09% | 168.36 | 173.00 | 116651 | 199642.97 | 1.00% |
| 2024-01-31 | 171.09 | 170.73 | -1.24 | -0.72% | 170.32 | 175.28 | 125368 | 215516.36 | 1.08% |