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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 412.02 | 428.14 | 13.25 | 3.19% | 411.25 | 432.99 | 6337 | 26951.66 | 8.23% |
| 2024-05-16 | 399.00 | 414.89 | 16.79 | 4.22% | 396.80 | 416.50 | 6180 | 25217.11 | 8.02% |
| 2024-05-15 | 396.00 | 398.10 | -0.90 | -0.23% | 392.00 | 401.88 | 3013 | 11989.73 | 3.91% |
| 2024-05-14 | 409.38 | 399.00 | -10.40 | -2.54% | 396.00 | 413.66 | 4805 | 19266.33 | 6.24% |
| 2024-05-13 | 413.00 | 409.40 | -7.26 | -1.74% | 408.80 | 416.50 | 2258 | 9304.49 | 2.93% |
| 2024-05-10 | 421.00 | 416.66 | -2.81 | -0.67% | 410.14 | 421.01 | 2814 | 11673.81 | 3.65% |
| 2024-05-09 | 417.00 | 419.47 | 0.46 | 0.11% | 417.00 | 422.50 | 2842 | 11924.32 | 3.69% |
| 2024-05-08 | 419.18 | 419.01 | -3.19 | -0.76% | 416.51 | 424.60 | 2677 | 11229.89 | 3.48% |
| 2024-05-07 | 429.87 | 422.20 | -7.30 | -1.70% | 419.88 | 433.13 | 4218 | 17976.18 | 5.48% |
| 2024-05-06 | 421.88 | 429.50 | 12.02 | 2.88% | 421.88 | 433.00 | 4709 | 20224.14 | 6.11% |
| 2024-04-30 | 419.20 | 417.48 | -3.53 | -0.84% | 412.26 | 428.88 | 4421 | 18549.49 | 5.74% |
| 2024-04-29 | 400.05 | 421.01 | 17.01 | 4.21% | 399.40 | 425.00 | 8209 | 33996.94 | 10.66% |
| 2024-04-26 | 390.00 | 404.00 | 4.00 | 1.00% | 388.00 | 404.97 | 9792 | 38789.50 | 12.71% |
| 2024-04-25 | 434.86 | 400.00 | -46.37 | -10.39% | 397.01 | 434.86 | 13705 | 56107.27 | 17.79% |
| 2024-04-24 | 430.00 | 446.37 | 16.37 | 3.81% | 425.15 | 446.49 | 5121 | 22280.26 | 6.65% |
| 2024-04-23 | 425.73 | 430.00 | 4.45 | 1.05% | 424.26 | 434.69 | 5043 | 21607.00 | 6.55% |
| 2024-04-22 | 425.57 | 425.55 | -4.74 | -1.10% | 420.01 | 430.80 | 4689 | 19939.01 | 6.09% |
| 2024-04-19 | 438.13 | 430.29 | -17.54 | -3.92% | 428.00 | 445.00 | 7215 | 31389.88 | 9.37% |
| 2024-04-18 | 461.76 | 447.83 | 9.79 | 2.23% | 447.00 | 479.62 | 11212 | 51629.61 | 14.56% |
| 2024-04-17 | 412.00 | 438.04 | 29.05 | 7.10% | 412.00 | 438.04 | 5723 | 24397.96 | 7.43% |
| 2024-04-16 | 425.00 | 408.99 | -19.01 | -4.44% | 403.19 | 427.88 | 4489 | 18571.65 | 5.83% |
| 2024-04-15 | 424.80 | 428.00 | 3.21 | 0.76% | 418.88 | 435.40 | 5654 | 24245.63 | 7.34% |
| 2024-04-12 | 426.02 | 424.79 | -0.99 | -0.23% | 421.22 | 431.49 | 3476 | 14812.76 | 4.51% |
| 2024-04-11 | 443.69 | 425.78 | -17.31 | -3.91% | 422.38 | 445.77 | 6751 | 29091.05 | 8.76% |
| 2024-04-10 | 466.59 | 443.09 | -23.71 | -5.08% | 441.13 | 466.59 | 4330 | 19545.10 | 5.62% |
| 2024-04-09 | 472.28 | 466.80 | -5.48 | -1.16% | 455.80 | 473.00 | 4136 | 19144.53 | 5.37% |
| 2024-04-08 | 471.99 | 472.28 | -0.71 | -0.15% | 463.97 | 477.98 | 2727 | 12842.99 | 3.54% |
| 2024-04-03 | 473.99 | 472.99 | -3.01 | -0.63% | 460.00 | 482.49 | 4373 | 20624.25 | 5.68% |
| 2024-04-02 | 460.13 | 476.00 | 14.00 | 3.03% | 460.13 | 482.88 | 5440 | 25814.18 | 7.06% |
| 2024-04-01 | 449.33 | 462.00 | 10.44 | 2.31% | 443.58 | 464.20 | 4587 | 20930.53 | 5.96% |
| 2024-03-29 | 464.90 | 451.56 | -12.44 | -2.68% | 440.00 | 464.99 | 5825 | 26196.50 | 7.56% |
| 2024-03-28 | 466.00 | 464.00 | -2.00 | -0.43% | 462.04 | 472.87 | 3557 | 16569.43 | 4.62% |
| 2024-03-27 | 452.48 | 466.00 | 11.74 | 2.58% | 446.35 | 475.99 | 5862 | 27127.36 | 7.61% |
| 2024-03-26 | 441.00 | 454.26 | 11.24 | 2.54% | 440.97 | 456.65 | 5226 | 23479.62 | 6.79% |
| 2024-03-25 | 465.20 | 443.02 | -23.49 | -5.04% | 442.99 | 472.00 | 5465 | 24985.13 | 7.09% |
| 2024-03-22 | 464.99 | 466.51 | 2.91 | 0.63% | 457.00 | 471.34 | 3890 | 18050.24 | 5.05% |
| 2024-03-21 | 473.50 | 463.60 | -13.06 | -2.74% | 462.88 | 485.97 | 5384 | 25461.38 | 6.99% |
| 2024-03-20 | 482.82 | 476.66 | -8.42 | -1.74% | 470.80 | 488.60 | 5214 | 24964.11 | 6.77% |
| 2024-03-19 | 494.49 | 485.08 | -9.02 | -1.83% | 484.01 | 508.00 | 6404 | 31637.22 | 8.31% |
| 2024-03-18 | 492.92 | 494.10 | -0.91 | -0.18% | 485.50 | 505.50 | 7257 | 35949.52 | 9.42% |
| 2024-03-15 | 464.12 | 495.01 | 27.42 | 5.86% | 463.30 | 498.56 | 6634 | 32179.47 | 8.61% |
| 2024-03-14 | 471.98 | 467.59 | -4.78 | -1.01% | 458.00 | 476.00 | 4862 | 22707.76 | 6.31% |
| 2024-03-13 | 457.00 | 472.37 | 14.37 | 3.14% | 455.00 | 482.00 | 6310 | 29614.28 | 8.19% |
| 2024-03-12 | 451.93 | 458.00 | 8.00 | 1.78% | 445.61 | 476.00 | 6307 | 28853.24 | 8.19% |
| 2024-03-11 | 426.42 | 450.00 | 19.20 | 4.46% | 425.40 | 455.02 | 8158 | 36177.48 | 10.59% |
| 2024-03-08 | 417.05 | 430.80 | 12.79 | 3.06% | 409.89 | 441.00 | 8289 | 34982.84 | 10.76% |
| 2024-03-07 | 418.00 | 418.01 | -0.49 | -0.12% | 417.77 | 431.00 | 7937 | 33607.34 | 10.30% |
| 2024-03-06 | 426.08 | 418.50 | -13.40 | -3.10% | 416.00 | 432.00 | 6415 | 27105.53 | 8.33% |
| 2024-03-05 | 423.00 | 431.90 | 3.75 | 0.88% | 416.51 | 439.98 | 8513 | 36538.00 | 11.05% |
| 2024-03-04 | 431.00 | 428.15 | -6.06 | -1.40% | 413.08 | 436.00 | 8829 | 37535.44 | 11.46% |
| 2024-03-01 | 418.00 | 434.21 | 13.21 | 3.14% | 416.07 | 438.83 | 8142 | 34971.27 | 10.57% |
| 2024-02-29 | 410.00 | 421.00 | 7.99 | 1.93% | 407.00 | 428.88 | 10787 | 45219.34 | 14.00% |
| 2024-02-28 | 435.00 | 413.01 | -25.99 | -5.92% | 413.00 | 448.88 | 13716 | 58871.92 | 17.81% |
| 2024-02-27 | 451.33 | 439.00 | -19.99 | -4.36% | 438.48 | 452.98 | 14389 | 63985.54 | 18.68% |
| 2024-02-26 | 422.10 | 458.99 | 31.09 | 7.27% | 415.11 | 459.95 | 14593 | 63681.57 | 18.95% |
| 2024-02-23 | 438.00 | 427.90 | -2.10 | -0.49% | 418.50 | 440.00 | 11434 | 48840.45 | 14.85% |
| 2024-02-22 | 417.00 | 430.00 | 9.90 | 2.36% | 413.23 | 444.88 | 12157 | 51855.16 | 15.78% |
| 2024-02-21 | 427.00 | 420.10 | -18.90 | -4.31% | 412.58 | 434.49 | 16391 | 69453.16 | 21.28% |
| 2024-02-20 | 428.00 | 439.00 | 0.01 | 0.00% | 409.05 | 443.95 | 19507 | 82342.40 | 25.33% |
| 2024-02-19 | 403.00 | 438.99 | 54.99 | 14.32% | 397.51 | 449.00 | 29156 | 119883.09 | 37.85% |