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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 140.99 | 140.32 | -1.69 | -1.19% | 136.49 | 141.72 | 139589 | 194023.19 | 3.89% |
| 2024-05-09 | 144.57 | 142.01 | -3.99 | -2.73% | 139.00 | 144.57 | 162213 | 229348.84 | 4.52% |
| 2024-05-08 | 145.01 | 146.00 | 0.50 | 0.34% | 143.71 | 149.15 | 162378 | 237736.66 | 4.53% |
| 2024-05-07 | 155.83 | 145.50 | -8.03 | -5.23% | 144.88 | 157.59 | 234022 | 349367.09 | 6.53% |
| 2024-05-06 | 164.17 | 153.53 | -7.82 | -4.85% | 153.32 | 164.91 | 192873 | 303292.47 | 5.38% |
| 2024-04-30 | 162.00 | 161.35 | -1.67 | -1.02% | 161.26 | 165.65 | 120591 | 196491.62 | 3.36% |
| 2024-04-29 | 160.60 | 163.02 | 6.37 | 4.07% | 160.60 | 166.38 | 196440 | 321063.75 | 5.48% |
| 2024-04-26 | 152.00 | 156.65 | 9.95 | 6.78% | 150.00 | 160.37 | 292455 | 454024.19 | 8.16% |
| 2024-04-25 | 146.98 | 146.70 | -5.40 | -3.55% | 144.45 | 151.00 | 209240 | 307726.66 | 5.84% |
| 2024-04-24 | 150.00 | 152.10 | -6.42 | -4.05% | 140.91 | 155.05 | 330749 | 488954.00 | 9.23% |
| 2024-04-23 | 158.39 | 158.52 | 3.72 | 2.40% | 153.63 | 159.95 | 123795 | 194693.27 | 3.45% |
| 2024-04-22 | 146.00 | 154.80 | -7.71 | -4.74% | 144.51 | 156.99 | 167560 | 253227.11 | 4.67% |
| 2024-04-19 | 167.50 | 162.51 | -5.80 | -3.45% | 156.03 | 169.90 | 164491 | 266401.50 | 4.55% |
| 2024-04-18 | 166.90 | 168.31 | -3.40 | -1.98% | 163.65 | 171.42 | 133641 | 223988.86 | 3.70% |
| 2024-04-17 | 166.63 | 171.71 | 5.18 | 3.11% | 162.62 | 172.10 | 168716 | 284651.31 | 4.67% |
| 2024-04-16 | 163.50 | 166.53 | 1.07 | 0.65% | 161.44 | 173.50 | 162074 | 270366.81 | 4.48% |
| 2024-04-15 | 167.64 | 165.46 | -2.35 | -1.40% | 162.00 | 168.65 | 134226 | 222887.25 | 3.71% |
| 2024-04-12 | 154.85 | 167.81 | 17.29 | 11.49% | 154.01 | 173.99 | 209963 | 342641.38 | 5.81% |
| 2024-04-11 | 148.87 | 150.52 | 3.49 | 2.37% | 148.87 | 154.00 | 111497 | 168792.61 | 3.08% |
| 2024-04-10 | 152.05 | 147.03 | -9.07 | -5.81% | 147.01 | 155.50 | 119967 | 179099.80 | 3.32% |
| 2024-04-09 | 158.68 | 156.10 | -3.76 | -2.35% | 152.77 | 160.05 | 105272 | 163712.83 | 2.91% |
| 2024-04-08 | 150.53 | 159.86 | 6.26 | 4.08% | 150.01 | 162.00 | 150555 | 238505.58 | 4.16% |
| 2024-04-03 | 158.15 | 153.60 | -7.48 | -4.64% | 152.00 | 158.99 | 112275 | 173549.55 | 3.11% |
| 2024-04-02 | 161.10 | 161.08 | -2.16 | -1.32% | 158.05 | 164.34 | 135091 | 217992.81 | 3.74% |
| 2024-04-01 | 153.04 | 163.24 | 11.97 | 7.91% | 150.25 | 163.30 | 167234 | 262875.91 | 4.63% |
| 2024-03-29 | 148.32 | 151.27 | -0.55 | -0.36% | 146.01 | 151.99 | 118178 | 175606.20 | 3.27% |
| 2024-03-28 | 152.06 | 151.82 | 0.82 | 0.54% | 146.54 | 156.38 | 189872 | 288202.41 | 5.25% |
| 2024-03-27 | 152.94 | 151.00 | -2.80 | -1.82% | 146.50 | 155.16 | 168692 | 255143.91 | 4.67% |
| 2024-03-26 | 155.21 | 153.80 | -2.80 | -1.79% | 147.45 | 166.27 | 234632 | 371592.22 | 6.49% |
| 2024-03-25 | 159.30 | 156.60 | -4.86 | -3.01% | 155.50 | 162.22 | 120403 | 191170.20 | 3.33% |
| 2024-03-22 | 160.46 | 161.46 | 0.75 | 0.47% | 160.46 | 166.47 | 144442 | 235946.91 | 4.00% |
| 2024-03-21 | 162.73 | 160.71 | -1.62 | -1.00% | 160.00 | 166.88 | 145267 | 237239.78 | 4.02% |
| 2024-03-20 | 162.00 | 162.33 | -0.22 | -0.14% | 156.00 | 172.00 | 194194 | 317434.31 | 5.37% |
| 2024-03-19 | 161.00 | 162.55 | 0.60 | 0.37% | 154.94 | 165.53 | 174313 | 279659.81 | 4.82% |
| 2024-03-18 | 158.81 | 161.95 | 5.94 | 3.81% | 156.88 | 165.90 | 196265 | 317042.16 | 5.43% |
| 2024-03-15 | 146.80 | 156.01 | 9.21 | 6.27% | 144.50 | 158.80 | 239368 | 367122.81 | 6.62% |
| 2024-03-14 | 135.00 | 146.80 | 9.70 | 7.08% | 134.50 | 149.88 | 230480 | 330765.19 | 6.38% |
| 2024-03-13 | 139.00 | 137.10 | 2.62 | 1.95% | 136.00 | 141.80 | 180438 | 249878.86 | 4.99% |
| 2024-03-12 | 138.50 | 134.48 | -4.32 | -3.11% | 131.00 | 140.90 | 172129 | 232275.78 | 4.76% |
| 2024-03-11 | 135.90 | 138.80 | -4.08 | -2.86% | 132.60 | 138.96 | 171703 | 233449.59 | 4.75% |
| 2024-03-08 | 135.96 | 142.88 | 9.71 | 7.29% | 134.22 | 145.00 | 190788 | 265541.62 | 5.28% |
| 2024-03-07 | 136.06 | 133.17 | -2.36 | -1.74% | 132.20 | 139.99 | 132070 | 179789.69 | 3.65% |
| 2024-03-06 | 135.00 | 135.53 | -0.07 | -0.05% | 131.22 | 137.00 | 160718 | 216158.34 | 4.45% |
| 2024-03-05 | 140.00 | 135.60 | -6.10 | -4.30% | 134.86 | 148.02 | 246212 | 346519.16 | 6.81% |
| 2024-03-04 | 137.31 | 141.70 | 4.82 | 3.52% | 135.02 | 147.77 | 203694 | 287408.19 | 5.63% |
| 2024-03-01 | 135.00 | 136.88 | 0.88 | 0.65% | 131.69 | 139.99 | 239438 | 327343.53 | 6.62% |
| 2024-02-29 | 126.02 | 136.00 | 11.30 | 9.06% | 125.00 | 136.00 | 252723 | 330880.06 | 6.99% |
| 2024-02-28 | 131.51 | 124.70 | -8.30 | -6.24% | 124.03 | 133.59 | 216598 | 279976.50 | 5.99% |
| 2024-02-27 | 117.98 | 133.00 | 14.01 | 11.77% | 116.30 | 137.55 | 279027 | 353137.62 | 7.72% |
| 2024-02-26 | 115.00 | 118.99 | -0.43 | -0.36% | 114.00 | 122.09 | 165094 | 195969.44 | 4.57% |
| 2024-02-23 | 125.11 | 119.42 | -4.24 | -3.43% | 118.66 | 127.27 | 222870 | 273006.66 | 6.16% |
| 2024-02-22 | 127.43 | 123.66 | 0.66 | 0.54% | 118.25 | 129.00 | 236200 | 289950.53 | 6.53% |
| 2024-02-21 | 125.00 | 123.00 | -5.65 | -4.39% | 120.03 | 125.37 | 222526 | 273038.47 | 6.16% |
| 2024-02-20 | 127.30 | 128.65 | -1.91 | -1.46% | 125.58 | 133.00 | 214509 | 276569.53 | 5.93% |
| 2024-02-19 | 115.50 | 130.56 | 21.76 | 20.00% | 112.20 | 130.56 | 250182 | 304482.41 | 6.92% |
| 2024-02-08 | 115.91 | 108.80 | -3.90 | -3.46% | 107.10 | 122.52 | 247598 | 282977.72 | 6.85% |
| 2024-02-07 | 112.95 | 112.70 | -1.80 | -1.57% | 109.01 | 114.98 | 203765 | 227823.12 | 5.64% |
| 2024-02-06 | 100.00 | 114.50 | 11.10 | 10.74% | 99.68 | 114.50 | 210763 | 226990.91 | 5.83% |
| 2024-02-05 | 97.90 | 103.40 | 4.40 | 4.44% | 97.01 | 113.88 | 220335 | 225237.62 | 6.09% |
| 2024-02-02 | 98.51 | 99.00 | 0.65 | 0.66% | 95.23 | 100.99 | 166521 | 164233.16 | 4.61% |