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 | 215.60 | 218.76 | 2.84 | 1.32% | 215.10 | 220.47 | 22204 | 48479.45 | 1.07% |
| 2024-05-08 | 221.75 | 215.92 | -5.81 | -2.62% | 215.68 | 223.50 | 25319 | 55269.82 | 1.21% |
| 2024-05-07 | 222.96 | 221.73 | -1.22 | -0.55% | 219.36 | 222.96 | 21029 | 46483.23 | 1.01% |
| 2024-05-06 | 219.02 | 222.95 | 8.15 | 3.79% | 219.02 | 227.66 | 46019 | 102803.12 | 2.21% |
| 2024-04-30 | 218.00 | 214.80 | -3.00 | -1.38% | 214.61 | 222.00 | 28300 | 61433.34 | 1.36% |
| 2024-04-29 | 211.50 | 217.80 | 6.98 | 3.31% | 211.50 | 223.20 | 42595 | 93038.77 | 2.04% |
| 2024-04-26 | 294.50 | 297.01 | 3.83 | 1.31% | 291.10 | 300.70 | 26131 | 77473.93 | 1.75% |
| 2024-04-25 | 288.99 | 293.18 | 5.32 | 1.85% | 287.80 | 294.80 | 20782 | 60681.70 | 1.39% |
| 2024-04-24 | 289.48 | 287.86 | -1.45 | -0.50% | 284.28 | 290.86 | 16733 | 48145.25 | 1.12% |
| 2024-04-23 | 284.50 | 289.31 | 5.77 | 2.03% | 283.73 | 290.99 | 20314 | 58414.74 | 1.36% |
| 2024-04-22 | 277.40 | 283.54 | 4.04 | 1.45% | 276.76 | 287.70 | 20761 | 58883.97 | 1.39% |
| 2024-04-19 | 289.96 | 279.50 | -11.50 | -3.95% | 273.51 | 290.50 | 35023 | 97429.05 | 2.35% |
| 2024-04-18 | 296.00 | 291.00 | -5.26 | -1.78% | 288.88 | 296.20 | 17605 | 51414.71 | 1.18% |
| 2024-04-17 | 297.99 | 296.26 | -1.83 | -0.61% | 293.21 | 298.00 | 21719 | 64045.07 | 1.46% |
| 2024-04-16 | 291.00 | 298.09 | 3.39 | 1.15% | 291.00 | 299.95 | 22159 | 65852.91 | 1.48% |
| 2024-04-15 | 288.21 | 294.70 | 4.84 | 1.67% | 288.16 | 297.56 | 20146 | 59307.96 | 1.35% |
| 2024-04-12 | 288.86 | 289.86 | 0.76 | 0.26% | 287.29 | 295.01 | 16935 | 49274.44 | 1.13% |
| 2024-04-11 | 291.99 | 289.10 | -5.79 | -1.96% | 286.88 | 294.65 | 18476 | 53591.98 | 1.24% |
| 2024-04-10 | 293.00 | 294.89 | -2.91 | -0.98% | 289.98 | 296.47 | 22048 | 64684.70 | 1.48% |
| 2024-04-09 | 298.95 | 297.80 | 7.33 | 2.52% | 294.40 | 304.83 | 33076 | 98842.26 | 2.22% |
| 2024-04-08 | 314.98 | 290.47 | -29.59 | -9.25% | 286.00 | 314.98 | 55792 | 163958.67 | 3.74% |
| 2024-04-03 | 343.77 | 320.06 | -24.87 | -7.21% | 319.50 | 347.00 | 47439 | 156537.17 | 3.18% |
| 2024-04-02 | 347.10 | 344.93 | -4.99 | -1.43% | 342.57 | 349.79 | 15491 | 53581.37 | 1.04% |
| 2024-04-01 | 347.10 | 349.92 | 4.49 | 1.30% | 342.60 | 350.99 | 17874 | 62114.84 | 1.20% |
| 2024-03-29 | 337.00 | 345.43 | 7.03 | 2.08% | 335.52 | 345.50 | 19857 | 67802.80 | 1.33% |
| 2024-03-28 | 339.83 | 338.40 | -1.63 | -0.48% | 335.00 | 342.55 | 17916 | 60628.49 | 1.20% |
| 2024-03-27 | 338.00 | 340.03 | 2.52 | 0.75% | 336.00 | 345.82 | 26288 | 90102.29 | 1.76% |
| 2024-03-26 | 332.50 | 337.51 | 3.56 | 1.07% | 332.50 | 337.51 | 15438 | 51720.56 | 1.03% |
| 2024-03-25 | 336.03 | 333.95 | -4.65 | -1.37% | 332.70 | 339.87 | 15713 | 52695.44 | 1.05% |
| 2024-03-22 | 334.89 | 338.60 | 3.72 | 1.11% | 331.91 | 339.29 | 23413 | 78622.16 | 1.57% |
| 2024-03-21 | 341.00 | 334.88 | -7.36 | -2.15% | 334.84 | 344.88 | 23723 | 80222.42 | 1.59% |
| 2024-03-20 | 353.00 | 342.24 | -10.67 | -3.02% | 338.64 | 354.00 | 34301 | 117742.73 | 2.30% |
| 2024-03-19 | 345.60 | 352.91 | 7.31 | 2.12% | 344.00 | 358.00 | 31360 | 110560.90 | 3.43% |
| 2024-03-18 | 342.71 | 345.60 | 5.52 | 1.62% | 337.99 | 347.83 | 24869 | 85471.14 | 2.72% |
| 2024-03-15 | 339.95 | 340.08 | -1.88 | -0.55% | 337.00 | 345.16 | 19787 | 67340.90 | 2.17% |
| 2024-03-14 | 346.00 | 341.96 | -3.41 | -0.99% | 338.50 | 352.47 | 26850 | 92589.50 | 2.94% |
| 2024-03-13 | 348.70 | 345.37 | -3.53 | -1.01% | 344.00 | 351.97 | 29686 | 103118.20 | 3.25% |
| 2024-03-12 | 336.19 | 348.90 | 10.90 | 3.22% | 333.33 | 355.00 | 52923 | 182704.06 | 5.80% |
| 2024-03-11 | 320.00 | 338.00 | 17.70 | 5.53% | 314.69 | 338.00 | 54660 | 178777.23 | 5.99% |
| 2024-03-08 | 323.58 | 320.30 | -3.03 | -0.94% | 318.99 | 325.97 | 22752 | 73062.81 | 2.49% |
| 2024-03-07 | 321.00 | 323.33 | 2.13 | 0.66% | 319.33 | 328.63 | 31877 | 103190.54 | 3.49% |
| 2024-03-06 | 318.97 | 321.20 | 1.07 | 0.33% | 318.00 | 326.38 | 26301 | 84744.96 | 2.88% |
| 2024-03-05 | 320.00 | 320.13 | -2.45 | -0.76% | 317.00 | 322.57 | 23335 | 74443.15 | 2.56% |
| 2024-03-04 | 319.00 | 322.58 | 1.36 | 0.42% | 318.01 | 326.88 | 26769 | 86339.44 | 2.93% |
| 2024-03-01 | 325.05 | 321.22 | -5.78 | -1.77% | 318.16 | 325.80 | 31370 | 100663.41 | 3.44% |
| 2024-02-29 | 315.97 | 327.00 | 10.35 | 3.27% | 313.22 | 327.00 | 39236 | 125714.95 | 4.30% |
| 2024-02-28 | 319.40 | 316.65 | -2.85 | -0.89% | 316.55 | 333.50 | 45854 | 148896.95 | 5.02% |
| 2024-02-27 | 317.11 | 319.50 | 0.50 | 0.16% | 311.93 | 319.89 | 37615 | 118791.32 | 4.12% |
| 2024-02-26 | 328.99 | 319.00 | -10.88 | -3.30% | 317.00 | 329.50 | 38277 | 122750.26 | 4.19% |
| 2024-02-23 | 322.26 | 329.88 | 6.29 | 1.94% | 320.22 | 336.13 | 34595 | 113774.52 | 3.79% |
| 2024-02-22 | 321.98 | 323.59 | -1.72 | -0.53% | 317.70 | 324.80 | 24991 | 80174.27 | 2.74% |
| 2024-02-21 | 316.60 | 325.31 | 5.51 | 1.72% | 312.16 | 332.40 | 39812 | 128799.98 | 4.36% |
| 2024-02-20 | 320.50 | 319.80 | -4.20 | -1.30% | 315.00 | 325.88 | 28373 | 90626.44 | 3.11% |
| 2024-02-19 | 320.11 | 324.00 | 5.65 | 1.77% | 314.02 | 328.33 | 34185 | 110267.73 | 3.74% |
| 2024-02-08 | 324.45 | 318.35 | -1.62 | -0.51% | 316.05 | 328.80 | 34919 | 112200.50 | 3.82% |
| 2024-02-07 | 318.58 | 319.97 | -0.53 | -0.17% | 315.18 | 325.13 | 41561 | 132861.70 | 4.55% |
| 2024-02-06 | 298.33 | 320.50 | 18.80 | 6.23% | 296.73 | 322.22 | 50591 | 157349.64 | 5.54% |
| 2024-02-05 | 286.00 | 301.70 | 15.55 | 5.43% | 279.99 | 306.88 | 56203 | 165130.66 | 6.16% |
| 2024-02-02 | 279.58 | 286.15 | 3.77 | 1.34% | 274.18 | 289.77 | 35873 | 100472.68 | 3.93% |
| 2024-02-01 | 270.00 | 282.38 | 11.50 | 4.25% | 267.58 | 285.85 | 36355 | 101568.45 | 3.98% |
| 2024-01-31 | 282.00 | 270.88 | -12.12 | -4.28% | 270.33 | 284.21 | 35505 | 97448.83 | 3.89% |
| 2024-01-30 | 281.00 | 283.00 | 0.34 | 0.12% | 279.80 | 288.00 | 29004 | 82385.90 | 3.18% |