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 | 267.78 | 276.89 | 9.91 | 3.71% | 265.02 | 277.01 | 21604 | 58927.38 | 2.26% |
| 2024-05-08 | 269.00 | 266.98 | -2.95 | -1.09% | 264.70 | 269.93 | 14718 | 39329.86 | 1.54% |
| 2024-05-07 | 256.34 | 269.93 | 11.93 | 4.62% | 256.34 | 273.30 | 28191 | 75495.24 | 2.95% |
| 2024-05-06 | 261.00 | 258.00 | -1.58 | -0.61% | 255.18 | 263.18 | 24935 | 64591.20 | 2.61% |
| 2024-04-30 | 258.00 | 259.58 | 1.41 | 0.55% | 255.00 | 266.40 | 20938 | 54718.88 | 2.19% |
| 2024-04-29 | 264.59 | 258.17 | -3.43 | -1.31% | 254.13 | 266.49 | 36965 | 95816.44 | 3.86% |
| 2024-04-26 | 250.00 | 261.60 | 10.89 | 4.34% | 249.00 | 266.66 | 37020 | 96155.14 | 3.87% |
| 2024-04-25 | 246.47 | 250.71 | 5.41 | 2.21% | 243.00 | 258.00 | 39434 | 99280.62 | 4.12% |
| 2024-04-24 | 231.00 | 245.30 | 13.79 | 5.96% | 229.00 | 245.97 | 44517 | 106880.87 | 4.65% |
| 2024-04-23 | 218.39 | 231.51 | 14.51 | 6.69% | 216.42 | 233.99 | 41344 | 93548.38 | 4.32% |
| 2024-04-22 | 211.15 | 217.00 | 4.50 | 2.12% | 207.67 | 218.55 | 30827 | 65676.62 | 3.22% |
| 2024-04-19 | 218.73 | 212.50 | -3.50 | -1.62% | 211.20 | 221.20 | 37187 | 79914.92 | 3.89% |
| 2024-04-18 | 226.00 | 216.00 | -10.50 | -4.64% | 211.03 | 228.53 | 42662 | 93263.07 | 4.45% |
| 2024-04-17 | 224.60 | 226.50 | 3.95 | 1.77% | 221.00 | 226.90 | 25499 | 57123.47 | 2.66% |
| 2024-04-16 | 224.00 | 222.55 | -3.24 | -1.43% | 222.00 | 227.32 | 21930 | 49321.55 | 2.29% |
| 2024-04-15 | 226.00 | 225.79 | 1.79 | 0.80% | 223.12 | 229.48 | 27723 | 62588.79 | 2.89% |
| 2024-04-12 | 215.99 | 224.00 | 8.20 | 3.80% | 215.50 | 226.90 | 31304 | 70119.87 | 3.27% |
| 2024-04-11 | 221.21 | 215.80 | -5.40 | -2.44% | 215.80 | 222.94 | 17860 | 39010.81 | 1.86% |
| 2024-04-10 | 221.00 | 221.20 | -0.60 | -0.27% | 218.00 | 223.99 | 16371 | 36224.80 | 1.71% |
| 2024-04-09 | 218.99 | 221.80 | 2.58 | 1.18% | 214.00 | 222.39 | 21568 | 47051.37 | 2.25% |
| 2024-04-08 | 222.30 | 219.22 | -4.08 | -1.83% | 219.22 | 224.11 | 20862 | 46234.66 | 2.18% |
| 2024-04-03 | 223.00 | 223.30 | -0.20 | -0.09% | 220.08 | 226.32 | 20777 | 46309.36 | 2.17% |
| 2024-04-02 | 217.20 | 223.50 | 3.50 | 1.59% | 217.20 | 226.27 | 35055 | 78018.33 | 3.66% |
| 2024-04-01 | 214.00 | 220.00 | 6.00 | 2.80% | 210.01 | 223.66 | 32735 | 71568.98 | 3.42% |
| 2024-03-29 | 214.61 | 214.00 | -1.30 | -0.60% | 206.35 | 216.20 | 33146 | 70124.64 | 3.46% |
| 2024-03-28 | 213.00 | 215.30 | 2.80 | 1.32% | 211.51 | 219.58 | 38308 | 82822.88 | 4.00% |
| 2024-03-27 | 222.00 | 212.50 | -8.50 | -3.85% | 212.50 | 224.79 | 45985 | 99849.81 | 4.80% |
| 2024-03-26 | 223.50 | 221.00 | -2.00 | -0.90% | 216.52 | 228.47 | 47690 | 105673.92 | 4.98% |
| 2024-03-25 | 229.00 | 223.00 | -3.60 | -1.59% | 221.00 | 239.50 | 56386 | 130133.54 | 5.88% |
| 2024-03-22 | 229.33 | 226.60 | -2.59 | -1.13% | 221.01 | 231.22 | 38704 | 87456.23 | 4.04% |
| 2024-03-21 | 215.00 | 229.19 | 14.57 | 6.79% | 214.01 | 237.50 | 59690 | 135430.14 | 6.23% |
| 2024-03-20 | 214.50 | 214.62 | 0.62 | 0.29% | 211.41 | 218.00 | 29434 | 63065.55 | 3.07% |
| 2024-03-19 | 204.01 | 214.00 | 8.92 | 4.35% | 204.01 | 217.86 | 39598 | 84311.77 | 4.13% |
| 2024-03-18 | 201.59 | 205.08 | 3.51 | 1.74% | 196.32 | 205.96 | 39749 | 80636.34 | 4.15% |
| 2024-03-15 | 196.50 | 201.57 | 4.57 | 2.32% | 194.50 | 206.60 | 49045 | 99212.80 | 5.12% |
| 2024-03-14 | 197.47 | 197.00 | 0.63 | 0.32% | 189.10 | 200.98 | 49981 | 97214.09 | 5.21% |
| 2024-03-13 | 194.25 | 196.37 | 4.07 | 2.12% | 194.25 | 205.60 | 61367 | 122191.18 | 6.40% |
| 2024-03-12 | 190.00 | 192.30 | 5.50 | 2.94% | 188.82 | 199.99 | 94999 | 184981.33 | 9.91% |
| 2024-03-11 | 163.33 | 186.80 | 21.32 | 12.88% | 161.60 | 197.14 | 62768 | 111638.96 | 6.55% |
| 2024-03-08 | 163.00 | 165.48 | 5.18 | 3.23% | 160.90 | 165.58 | 21423 | 35095.43 | 2.23% |
| 2024-03-07 | 161.11 | 160.30 | -2.66 | -1.63% | 160.10 | 164.20 | 17235 | 27859.66 | 1.80% |
| 2024-03-06 | 161.64 | 162.96 | 0.81 | 0.50% | 157.60 | 164.32 | 22868 | 36819.66 | 2.39% |
| 2024-03-05 | 154.03 | 162.15 | 6.77 | 4.36% | 153.35 | 162.90 | 30440 | 48505.18 | 3.18% |
| 2024-03-04 | 153.30 | 155.38 | 1.36 | 0.88% | 152.10 | 156.54 | 22873 | 35308.34 | 2.39% |
| 2024-03-01 | 152.41 | 154.02 | 2.93 | 1.94% | 152.01 | 157.58 | 31165 | 48080.41 | 3.25% |
| 2024-02-29 | 142.00 | 151.09 | 8.12 | 5.68% | 142.00 | 151.28 | 32064 | 47028.93 | 3.35% |
| 2024-02-28 | 149.88 | 142.97 | -6.83 | -4.56% | 142.51 | 153.50 | 35725 | 53001.72 | 3.73% |
| 2024-02-27 | 145.50 | 149.80 | 2.91 | 1.98% | 142.66 | 150.48 | 33745 | 49526.91 | 3.52% |
| 2024-02-26 | 142.00 | 146.89 | 2.89 | 2.01% | 139.00 | 155.98 | 54332 | 79833.89 | 5.67% |
| 2024-02-23 | 152.50 | 144.00 | -7.62 | -5.03% | 141.61 | 152.50 | 33964 | 49135.68 | 3.54% |
| 2024-02-22 | 149.00 | 151.62 | 2.57 | 1.72% | 147.67 | 153.88 | 17769 | 26923.85 | 1.85% |
| 2024-02-21 | 145.55 | 149.05 | 1.25 | 0.85% | 145.01 | 152.20 | 22430 | 33399.48 | 2.34% |
| 2024-02-20 | 158.00 | 147.80 | -10.20 | -6.46% | 140.00 | 159.91 | 43253 | 64244.79 | 4.51% |
| 2024-02-19 | 160.32 | 158.00 | -1.46 | -0.92% | 155.88 | 161.45 | 17688 | 28010.99 | 1.85% |
| 2024-02-08 | 156.32 | 159.46 | 4.47 | 2.88% | 156.32 | 164.00 | 25871 | 41576.71 | 2.70% |
| 2024-02-07 | 150.02 | 154.99 | 3.57 | 2.36% | 149.71 | 158.88 | 28308 | 43909.92 | 2.95% |
| 2024-02-06 | 132.03 | 151.42 | 17.44 | 13.02% | 130.00 | 153.30 | 34508 | 49253.70 | 3.60% |
| 2024-02-05 | 139.71 | 133.98 | -7.42 | -5.25% | 131.58 | 139.71 | 27086 | 36797.29 | 2.83% |
| 2024-02-02 | 139.99 | 141.40 | 2.61 | 1.88% | 136.00 | 145.13 | 26412 | 37144.91 | 2.76% |
| 2024-02-01 | 142.34 | 138.79 | -5.71 | -3.95% | 136.00 | 145.98 | 24329 | 34124.59 | 2.54% |
| 2024-01-31 | 150.06 | 144.50 | -6.31 | -4.18% | 143.30 | 150.81 | 18623 | 27190.52 | 1.94% |