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 | 171.86 | 165.43 | -6.12 | -3.57% | 164.69 | 173.00 | 214661 | 358889.00 | 2.87% |
| 2024-05-13 | 172.50 | 171.55 | 0.35 | 0.20% | 170.46 | 176.00 | 166640 | 288411.69 | 2.23% |
| 2024-05-10 | 170.80 | 171.20 | -1.98 | -1.14% | 166.68 | 172.68 | 153239 | 260189.98 | 2.05% |
| 2024-05-09 | 173.90 | 173.18 | -1.62 | -0.93% | 168.22 | 174.60 | 182080 | 312660.19 | 2.43% |
| 2024-05-08 | 175.50 | 174.80 | -1.99 | -1.13% | 173.50 | 177.93 | 160688 | 281467.44 | 2.15% |
| 2024-05-07 | 187.78 | 176.79 | -6.43 | -3.51% | 172.10 | 188.72 | 308644 | 552993.69 | 4.12% |
| 2024-05-06 | 191.00 | 183.22 | -3.09 | -1.66% | 182.85 | 192.61 | 198702 | 370633.31 | 2.65% |
| 2024-04-30 | 187.50 | 186.31 | -1.39 | -0.74% | 186.10 | 192.88 | 165901 | 312576.84 | 2.22% |
| 2024-04-29 | 187.96 | 187.70 | 2.84 | 1.54% | 185.52 | 190.00 | 249760 | 468914.75 | 3.34% |
| 2024-04-26 | 170.99 | 184.86 | 20.71 | 12.62% | 170.60 | 187.98 | 406578 | 732346.25 | 5.43% |
| 2024-04-25 | 164.90 | 164.15 | -4.12 | -2.45% | 163.28 | 167.83 | 166718 | 275030.50 | 2.23% |
| 2024-04-24 | 159.77 | 168.27 | 10.76 | 6.83% | 157.86 | 169.00 | 276107 | 454924.19 | 3.69% |
| 2024-04-23 | 158.97 | 157.51 | -0.85 | -0.54% | 154.47 | 161.86 | 240667 | 379915.53 | 3.22% |
| 2024-04-22 | 155.00 | 158.36 | -12.34 | -7.23% | 150.88 | 159.99 | 349183 | 544287.62 | 4.66% |
| 2024-04-19 | 172.15 | 170.70 | -2.68 | -1.55% | 163.90 | 175.24 | 214528 | 362490.84 | 2.86% |
| 2024-04-18 | 170.66 | 173.38 | -1.23 | -0.70% | 168.20 | 176.30 | 164135 | 282416.81 | 2.19% |
| 2024-04-17 | 168.33 | 174.61 | 8.25 | 4.96% | 166.00 | 176.05 | 214536 | 369896.84 | 2.86% |
| 2024-04-16 | 167.30 | 166.36 | -3.14 | -1.85% | 163.05 | 172.50 | 187935 | 314544.97 | 2.51% |
| 2024-04-15 | 167.79 | 169.50 | 0.17 | 0.10% | 166.56 | 172.54 | 179396 | 304769.16 | 2.39% |
| 2024-04-12 | 164.00 | 169.33 | 9.18 | 5.73% | 163.50 | 174.30 | 307351 | 518211.59 | 4.10% |
| 2024-04-11 | 161.00 | 160.15 | 0.65 | 0.41% | 159.79 | 164.58 | 148863 | 241624.25 | 1.98% |
| 2024-04-10 | 162.27 | 159.50 | -5.40 | -3.27% | 157.00 | 164.88 | 168491 | 269669.97 | 2.25% |
| 2024-04-09 | 164.00 | 164.90 | 0.34 | 0.21% | 160.23 | 165.98 | 170383 | 278500.78 | 2.27% |
| 2024-04-08 | 155.60 | 164.56 | 8.46 | 5.42% | 155.60 | 169.30 | 259243 | 426946.56 | 3.46% |
| 2024-04-03 | 159.00 | 156.10 | -6.45 | -3.97% | 155.63 | 160.55 | 166304 | 261884.03 | 2.22% |
| 2024-04-02 | 162.00 | 162.55 | -0.45 | -0.28% | 160.03 | 166.00 | 194556 | 317119.53 | 2.59% |
| 2024-04-01 | 157.79 | 163.00 | 6.44 | 4.11% | 155.77 | 163.88 | 217931 | 350458.94 | 2.90% |
| 2024-03-29 | 153.10 | 156.56 | 1.87 | 1.21% | 151.85 | 157.00 | 167220 | 259095.02 | 2.23% |
| 2024-03-28 | 155.01 | 154.69 | 0.49 | 0.32% | 151.13 | 159.88 | 263309 | 408674.31 | 3.51% |
| 2024-03-27 | 160.78 | 154.20 | -4.30 | -2.71% | 152.76 | 161.97 | 290856 | 452139.72 | 3.88% |
| 2024-03-26 | 165.51 | 158.50 | -8.01 | -4.81% | 150.00 | 172.78 | 465246 | 765259.19 | 6.20% |
| 2024-03-25 | 167.96 | 166.51 | -1.17 | -0.70% | 164.00 | 171.88 | 223357 | 376860.16 | 2.98% |
| 2024-03-22 | 168.00 | 167.68 | 0.00 | 0.00% | 166.36 | 170.52 | 226153 | 380829.59 | 3.01% |
| 2024-03-21 | 169.24 | 167.68 | -1.28 | -0.76% | 166.33 | 172.66 | 253273 | 428681.09 | 3.38% |
| 2024-03-20 | 172.00 | 168.96 | -4.85 | -2.79% | 166.00 | 175.66 | 321580 | 546350.50 | 4.29% |
| 2024-03-19 | 173.31 | 173.81 | -6.18 | -3.43% | 171.45 | 176.65 | 332772 | 578064.12 | 4.44% |
| 2024-03-18 | 178.75 | 179.99 | 2.63 | 1.48% | 177.59 | 186.08 | 329936 | 599284.06 | 4.40% |
| 2024-03-15 | 167.00 | 177.36 | 7.83 | 4.62% | 165.59 | 180.40 | 389742 | 676430.00 | 5.20% |
| 2024-03-14 | 162.00 | 169.53 | 4.53 | 2.75% | 162.00 | 172.00 | 311017 | 521489.16 | 4.15% |
| 2024-03-13 | 171.41 | 165.00 | 0.15 | 0.09% | 164.89 | 171.88 | 317684 | 534284.69 | 4.23% |
| 2024-03-12 | 169.80 | 164.85 | -5.75 | -3.37% | 159.77 | 171.59 | 361905 | 595307.00 | 4.82% |
| 2024-03-11 | 167.03 | 170.60 | -4.39 | -2.51% | 164.28 | 170.97 | 341617 | 573131.06 | 4.55% |
| 2024-03-08 | 168.87 | 174.99 | 10.85 | 6.61% | 164.65 | 176.93 | 364538 | 620121.75 | 4.86% |
| 2024-03-07 | 170.00 | 164.14 | -3.14 | -1.88% | 164.00 | 174.77 | 303689 | 513348.00 | 4.05% |
| 2024-03-06 | 167.00 | 167.28 | -1.88 | -1.11% | 162.84 | 170.20 | 304080 | 506708.53 | 4.05% |
| 2024-03-05 | 163.30 | 169.16 | 3.50 | 2.11% | 162.62 | 179.90 | 469234 | 806020.06 | 6.25% |
| 2024-03-04 | 166.11 | 165.66 | 4.56 | 2.83% | 160.11 | 170.66 | 405035 | 672041.31 | 5.40% |
| 2024-03-01 | 156.03 | 161.10 | 5.94 | 3.83% | 156.03 | 163.52 | 378207 | 606075.62 | 5.04% |
| 2024-02-29 | 153.00 | 155.16 | 5.35 | 3.57% | 151.00 | 158.80 | 368094 | 570168.88 | 4.91% |
| 2024-02-28 | 161.00 | 149.81 | -12.13 | -7.49% | 149.81 | 162.90 | 401106 | 627962.94 | 5.35% |
| 2024-02-27 | 147.46 | 161.94 | 12.91 | 8.66% | 146.02 | 164.70 | 451323 | 702003.88 | 6.02% |
| 2024-02-26 | 142.03 | 149.03 | 1.30 | 0.88% | 142.03 | 151.41 | 332927 | 492266.34 | 4.44% |
| 2024-02-23 | 160.00 | 147.73 | -6.78 | -4.39% | 147.05 | 161.00 | 490341 | 751072.69 | 6.54% |
| 2024-02-22 | 158.05 | 154.51 | 4.55 | 3.03% | 149.47 | 159.64 | 419515 | 648786.50 | 5.59% |
| 2024-02-21 | 152.00 | 149.96 | -9.54 | -5.98% | 147.30 | 154.03 | 451416 | 680422.69 | 6.02% |
| 2024-02-20 | 153.00 | 159.50 | 7.10 | 4.66% | 151.00 | 162.99 | 448372 | 703476.81 | 5.98% |
| 2024-02-19 | 138.00 | 152.40 | 25.40 | 20.00% | 133.86 | 152.40 | 415891 | 590357.75 | 5.54% |
| 2024-02-08 | 127.50 | 127.00 | 2.39 | 1.92% | 124.80 | 137.00 | 355918 | 463265.50 | 4.74% |
| 2024-02-07 | 123.10 | 124.61 | -0.27 | -0.22% | 121.59 | 125.99 | 270580 | 335081.44 | 3.61% |
| 2024-02-06 | 110.66 | 124.88 | 12.88 | 11.50% | 109.80 | 124.88 | 354969 | 419565.34 | 4.73% |
| 2024-02-05 | 108.00 | 112.00 | 2.15 | 1.96% | 107.87 | 117.43 | 365547 | 410268.09 | 4.87% |