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 | 302.74 | 303.63 | -1.16 | -0.38% | 300.63 | 305.40 | 37854 | 114535.32 | 0.31% |
| 2024-05-08 | 310.00 | 304.79 | -6.81 | -2.19% | 303.11 | 310.00 | 46639 | 142489.61 | 0.38% |
| 2024-05-07 | 315.10 | 311.60 | -1.56 | -0.50% | 310.10 | 316.10 | 34831 | 108977.73 | 0.29% |
| 2024-05-06 | 306.00 | 313.16 | 8.57 | 2.81% | 305.02 | 315.00 | 64352 | 200604.08 | 0.53% |
| 2024-04-30 | 300.61 | 304.59 | 2.48 | 0.82% | 300.35 | 307.34 | 48568 | 148212.56 | 0.40% |
| 2024-04-29 | 294.98 | 302.11 | 13.31 | 4.61% | 291.50 | 307.27 | 86116 | 259315.44 | 0.71% |
| 2024-04-26 | 283.30 | 288.80 | 3.70 | 1.30% | 283.30 | 290.10 | 30281 | 87144.57 | 0.25% |
| 2024-04-25 | 285.04 | 285.10 | -0.75 | -0.26% | 283.50 | 287.49 | 23511 | 67003.30 | 0.19% |
| 2024-04-24 | 285.00 | 285.85 | 1.35 | 0.47% | 282.79 | 287.51 | 26534 | 75810.44 | 0.22% |
| 2024-04-23 | 279.88 | 284.50 | 5.97 | 2.14% | 278.16 | 286.00 | 44628 | 126470.14 | 0.37% |
| 2024-04-22 | 273.50 | 278.53 | 7.14 | 2.63% | 271.51 | 281.21 | 45844 | 127835.39 | 0.38% |
| 2024-04-19 | 270.89 | 271.39 | -0.81 | -0.30% | 268.50 | 274.80 | 32672 | 88467.90 | 0.27% |
| 2024-04-18 | 273.50 | 272.20 | -0.36 | -0.13% | 272.00 | 280.00 | 41119 | 113227.27 | 0.34% |
| 2024-04-17 | 265.76 | 272.56 | 4.76 | 1.78% | 265.28 | 278.80 | 46921 | 128171.79 | 0.39% |
| 2024-04-16 | 263.63 | 267.80 | -9.70 | -3.50% | 257.00 | 270.00 | 92941 | 246044.06 | 0.77% |
| 2024-04-15 | 270.58 | 277.50 | 6.86 | 2.53% | 270.58 | 279.36 | 41624 | 115316.12 | 0.34% |
| 2024-04-12 | 270.08 | 270.64 | -1.17 | -0.43% | 270.08 | 274.62 | 24884 | 67502.70 | 0.21% |
| 2024-04-11 | 271.00 | 271.81 | -2.79 | -1.02% | 270.02 | 274.50 | 27705 | 75418.69 | 0.23% |
| 2024-04-10 | 278.06 | 274.60 | -4.70 | -1.68% | 274.00 | 278.88 | 24838 | 68462.02 | 0.20% |
| 2024-04-09 | 277.85 | 279.30 | 3.05 | 1.10% | 275.66 | 279.50 | 26880 | 74747.88 | 0.22% |
| 2024-04-08 | 281.89 | 276.25 | -5.07 | -1.80% | 276.00 | 282.00 | 29036 | 80515.19 | 0.24% |
| 2024-04-03 | 280.20 | 281.32 | -0.15 | -0.05% | 280.08 | 283.18 | 28443 | 80113.72 | 0.23% |
| 2024-04-02 | 282.88 | 281.47 | -1.28 | -0.45% | 279.50 | 282.93 | 27123 | 76235.51 | 0.22% |
| 2024-04-01 | 281.46 | 282.75 | 1.29 | 0.46% | 281.00 | 286.73 | 25892 | 73487.22 | 0.21% |
| 2024-03-29 | 279.99 | 281.46 | 1.57 | 0.56% | 279.00 | 282.75 | 20211 | 56689.92 | 0.17% |
| 2024-03-28 | 282.05 | 279.89 | -3.47 | -1.22% | 277.39 | 282.90 | 45463 | 127178.45 | 0.37% |
| 2024-03-27 | 286.18 | 283.36 | -2.82 | -0.99% | 282.56 | 286.89 | 29491 | 83978.20 | 0.24% |
| 2024-03-26 | 289.88 | 286.18 | -1.70 | -0.59% | 285.23 | 289.88 | 27721 | 79472.48 | 0.23% |
| 2024-03-25 | 290.35 | 287.88 | -1.41 | -0.49% | 287.80 | 292.00 | 26960 | 78224.38 | 0.22% |
| 2024-03-22 | 290.03 | 289.29 | -0.71 | -0.24% | 286.05 | 290.68 | 28741 | 82876.27 | 0.24% |
| 2024-03-21 | 293.90 | 290.00 | -2.00 | -0.68% | 290.00 | 293.99 | 19211 | 55936.03 | 0.16% |
| 2024-03-20 | 291.33 | 292.00 | -0.77 | -0.26% | 290.28 | 293.98 | 19715 | 57601.68 | 0.16% |
| 2024-03-19 | 292.02 | 292.77 | -0.30 | -0.10% | 291.06 | 295.83 | 22583 | 66336.95 | 0.19% |
| 2024-03-18 | 292.00 | 293.07 | -1.40 | -0.48% | 289.13 | 294.10 | 27599 | 80657.01 | 0.23% |
| 2024-03-15 | 296.60 | 294.47 | -3.19 | -1.07% | 290.51 | 298.21 | 35306 | 103594.83 | 0.29% |
| 2024-03-14 | 305.00 | 297.66 | -1.14 | -0.38% | 297.00 | 306.98 | 52283 | 157357.72 | 0.43% |
| 2024-03-13 | 303.00 | 298.80 | -6.62 | -2.17% | 297.60 | 304.00 | 31190 | 93367.90 | 0.26% |
| 2024-03-12 | 304.74 | 305.42 | 0.83 | 0.27% | 301.60 | 306.60 | 37158 | 113157.71 | 0.31% |
| 2024-03-11 | 293.99 | 304.59 | 12.31 | 4.21% | 291.50 | 306.00 | 56447 | 170242.17 | 0.47% |
| 2024-03-08 | 296.26 | 292.28 | -3.75 | -1.27% | 290.60 | 298.60 | 29958 | 87792.42 | 0.25% |
| 2024-03-07 | 298.10 | 296.03 | -2.07 | -0.69% | 294.85 | 299.63 | 28757 | 85278.41 | 0.24% |
| 2024-03-06 | 298.66 | 298.10 | 0.18 | 0.06% | 296.11 | 301.96 | 35332 | 105695.47 | 0.29% |
| 2024-03-05 | 289.08 | 297.92 | 6.71 | 2.30% | 289.00 | 299.60 | 61316 | 181684.00 | 0.51% |
| 2024-03-04 | 288.99 | 291.21 | 1.04 | 0.36% | 288.38 | 292.96 | 33737 | 98132.84 | 0.28% |
| 2024-03-01 | 291.69 | 290.17 | 0.99 | 0.34% | 287.19 | 291.69 | 35008 | 101178.29 | 0.29% |
| 2024-02-29 | 286.05 | 289.18 | 1.18 | 0.41% | 286.05 | 292.39 | 46733 | 135261.91 | 0.39% |
| 2024-02-28 | 292.00 | 288.00 | -4.00 | -1.37% | 288.00 | 292.60 | 37765 | 109591.62 | 0.31% |
| 2024-02-27 | 289.01 | 292.00 | 1.88 | 0.65% | 287.38 | 292.10 | 30177 | 87443.41 | 0.25% |
| 2024-02-26 | 291.99 | 290.12 | -0.09 | -0.03% | 288.13 | 291.99 | 33185 | 96355.55 | 0.27% |
| 2024-02-23 | 294.50 | 290.21 | -4.82 | -1.63% | 289.00 | 294.98 | 42519 | 123772.59 | 0.35% |
| 2024-02-22 | 301.60 | 295.03 | -6.32 | -2.10% | 294.60 | 301.60 | 39364 | 116591.66 | 0.32% |
| 2024-02-21 | 297.99 | 301.35 | 1.26 | 0.42% | 297.20 | 305.00 | 34844 | 105287.84 | 0.29% |
| 2024-02-20 | 298.58 | 300.09 | 1.61 | 0.54% | 296.00 | 301.97 | 40206 | 120089.37 | 0.33% |
| 2024-02-19 | 301.50 | 298.48 | 1.10 | 0.37% | 296.20 | 302.00 | 44607 | 133423.88 | 0.37% |
| 2024-02-08 | 301.38 | 297.38 | -3.62 | -1.20% | 294.50 | 307.10 | 62741 | 187163.80 | 0.52% |
| 2024-02-07 | 292.46 | 301.00 | 8.50 | 2.91% | 288.57 | 302.10 | 80591 | 240205.52 | 0.66% |
| 2024-02-06 | 282.36 | 292.50 | 8.16 | 2.87% | 281.51 | 296.62 | 75488 | 220826.50 | 0.62% |
| 2024-02-05 | 265.00 | 284.34 | 16.91 | 6.32% | 264.13 | 289.80 | 79062 | 221135.41 | 0.65% |
| 2024-02-02 | 271.19 | 267.43 | -5.76 | -2.11% | 266.00 | 274.00 | 36883 | 99748.59 | 0.30% |
| 2024-02-01 | 268.99 | 273.19 | 4.86 | 1.81% | 265.14 | 274.40 | 32080 | 86941.70 | 0.26% |
| 2024-01-31 | 267.00 | 268.33 | 0.56 | 0.21% | 263.51 | 271.00 | 34172 | 91130.41 | 0.28% |
| 2024-01-30 | 269.10 | 267.77 | -1.23 | -0.46% | 266.01 | 272.58 | 28101 | 75552.92 | 0.23% |