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 | 239.10 | 237.85 | -1.25 | -0.52% | 235.80 | 240.02 | 14551 | 34569.55 | 0.24% |
| 2024-05-09 | 239.78 | 239.10 | -1.14 | -0.47% | 238.40 | 241.70 | 16914 | 40553.93 | 0.28% |
| 2024-05-08 | 242.98 | 240.24 | -2.74 | -1.13% | 240.00 | 244.00 | 15817 | 38174.09 | 0.26% |
| 2024-05-07 | 243.03 | 242.98 | 0.02 | 0.01% | 241.60 | 244.60 | 16673 | 40550.57 | 0.28% |
| 2024-05-06 | 239.99 | 242.96 | 5.72 | 2.41% | 239.76 | 244.80 | 29744 | 72263.13 | 0.49% |
| 2024-04-30 | 236.00 | 237.24 | 1.58 | 0.67% | 236.00 | 239.52 | 23254 | 55267.56 | 0.39% |
| 2024-04-29 | 224.20 | 235.66 | 9.97 | 4.42% | 224.19 | 238.00 | 41886 | 98233.09 | 0.69% |
| 2024-04-26 | 219.22 | 225.69 | 5.46 | 2.48% | 219.00 | 226.18 | 27285 | 60891.79 | 0.45% |
| 2024-04-25 | 223.00 | 220.23 | -4.67 | -2.08% | 220.00 | 224.79 | 25670 | 56854.32 | 0.43% |
| 2024-04-24 | 228.34 | 224.90 | -4.45 | -1.94% | 224.68 | 228.97 | 18020 | 40715.96 | 0.30% |
| 2024-04-23 | 228.00 | 229.35 | 1.96 | 0.86% | 227.17 | 230.68 | 18203 | 41690.38 | 0.30% |
| 2024-04-22 | 233.00 | 227.39 | 1.36 | 0.60% | 226.03 | 234.50 | 23669 | 54259.65 | 0.39% |
| 2024-04-19 | 225.00 | 226.03 | -0.39 | -0.17% | 223.75 | 227.20 | 12639 | 28521.09 | 0.21% |
| 2024-04-18 | 227.56 | 226.42 | -1.14 | -0.50% | 225.01 | 229.35 | 16315 | 37088.88 | 0.27% |
| 2024-04-17 | 225.00 | 227.56 | 2.56 | 1.14% | 223.12 | 227.70 | 16511 | 37281.39 | 0.27% |
| 2024-04-16 | 223.03 | 225.00 | 1.97 | 0.88% | 222.20 | 226.60 | 20982 | 47148.00 | 0.35% |
| 2024-04-15 | 216.58 | 223.03 | 6.45 | 2.98% | 216.58 | 225.26 | 22287 | 49658.94 | 0.37% |
| 2024-04-12 | 220.10 | 216.58 | -3.52 | -1.60% | 216.48 | 221.23 | 14356 | 31372.54 | 0.24% |
| 2024-04-11 | 221.88 | 220.10 | -2.78 | -1.25% | 218.52 | 223.70 | 14220 | 31407.56 | 0.24% |
| 2024-04-10 | 225.70 | 222.88 | -2.66 | -1.18% | 221.80 | 226.40 | 10929 | 24444.82 | 0.18% |
| 2024-04-09 | 222.84 | 225.54 | 2.70 | 1.21% | 221.38 | 225.99 | 13983 | 31367.70 | 0.23% |
| 2024-04-08 | 230.00 | 222.84 | -7.66 | -3.32% | 221.80 | 230.00 | 24175 | 54138.37 | 0.40% |
| 2024-04-03 | 233.73 | 230.50 | -3.41 | -1.46% | 230.01 | 234.49 | 12648 | 29280.32 | 0.21% |
| 2024-04-02 | 234.51 | 233.91 | -0.51 | -0.22% | 233.01 | 235.20 | 9562 | 22373.09 | 0.16% |
| 2024-04-01 | 230.00 | 234.42 | 5.90 | 2.58% | 229.99 | 237.20 | 18571 | 43695.87 | 0.31% |
| 2024-03-29 | 230.60 | 228.52 | -2.08 | -0.90% | 227.08 | 231.69 | 11233 | 25741.32 | 0.19% |
| 2024-03-28 | 229.69 | 230.60 | -0.28 | -0.12% | 229.00 | 233.70 | 16160 | 37379.19 | 0.27% |
| 2024-03-27 | 232.18 | 230.88 | -1.30 | -0.56% | 230.80 | 234.56 | 12555 | 29195.43 | 0.21% |
| 2024-03-26 | 231.02 | 232.18 | 1.00 | 0.43% | 229.55 | 233.19 | 12826 | 29731.24 | 0.21% |
| 2024-03-25 | 232.47 | 231.18 | -2.73 | -1.17% | 230.80 | 233.83 | 11330 | 26294.69 | 0.19% |
| 2024-03-22 | 235.30 | 233.91 | -1.67 | -0.71% | 230.30 | 235.40 | 17268 | 40212.89 | 0.29% |
| 2024-03-21 | 235.65 | 235.58 | -0.12 | -0.05% | 235.00 | 236.95 | 8859 | 20897.59 | 0.15% |
| 2024-03-20 | 236.08 | 235.70 | -0.38 | -0.16% | 234.65 | 237.15 | 10897 | 25694.01 | 0.18% |
| 2024-03-19 | 234.33 | 236.08 | 1.10 | 0.47% | 232.50 | 238.48 | 17061 | 40329.57 | 0.28% |
| 2024-03-18 | 235.00 | 234.98 | 1.40 | 0.60% | 231.65 | 235.48 | 17312 | 40505.53 | 0.29% |
| 2024-03-15 | 235.56 | 233.58 | -2.00 | -0.85% | 232.15 | 237.40 | 18086 | 42340.50 | 0.30% |
| 2024-03-14 | 236.16 | 235.58 | -0.58 | -0.25% | 235.01 | 238.95 | 14312 | 33848.55 | 0.24% |
| 2024-03-13 | 237.17 | 236.16 | -0.99 | -0.42% | 234.94 | 240.67 | 22453 | 53240.61 | 0.37% |
| 2024-03-12 | 229.62 | 237.15 | 7.52 | 3.27% | 229.61 | 238.80 | 31615 | 74302.66 | 0.52% |
| 2024-03-11 | 224.54 | 229.63 | 5.10 | 2.27% | 223.00 | 230.30 | 21635 | 49204.12 | 0.36% |
| 2024-03-08 | 227.05 | 224.53 | -3.54 | -1.55% | 223.78 | 228.75 | 16287 | 36716.54 | 0.27% |
| 2024-03-07 | 227.99 | 228.07 | -0.09 | -0.04% | 226.01 | 229.38 | 16696 | 38030.57 | 0.28% |
| 2024-03-06 | 229.85 | 228.16 | -1.69 | -0.74% | 226.50 | 231.50 | 20864 | 47597.65 | 0.35% |
| 2024-03-05 | 223.03 | 229.85 | 5.98 | 2.67% | 222.30 | 229.89 | 30825 | 70169.21 | 0.51% |
| 2024-03-04 | 223.36 | 223.87 | 0.51 | 0.23% | 222.30 | 225.45 | 16897 | 37813.68 | 0.28% |
| 2024-03-01 | 223.00 | 223.36 | 0.36 | 0.16% | 221.70 | 225.18 | 17081 | 38150.72 | 0.28% |
| 2024-02-29 | 217.81 | 223.00 | 3.99 | 1.82% | 217.79 | 223.65 | 22877 | 50696.83 | 0.38% |
| 2024-02-28 | 218.00 | 219.01 | 0.21 | 0.10% | 218.00 | 222.83 | 24708 | 54531.12 | 0.41% |
| 2024-02-27 | 217.00 | 218.80 | 1.80 | 0.83% | 215.00 | 218.80 | 16925 | 36636.78 | 0.28% |
| 2024-02-26 | 218.21 | 217.00 | -1.20 | -0.55% | 216.55 | 222.55 | 20695 | 45316.55 | 0.34% |
| 2024-02-23 | 217.00 | 218.20 | 0.99 | 0.46% | 215.33 | 218.81 | 15954 | 34714.88 | 0.26% |
| 2024-02-22 | 214.77 | 217.21 | 1.99 | 0.92% | 214.14 | 218.98 | 16174 | 35138.79 | 0.27% |
| 2024-02-21 | 212.00 | 215.22 | 2.05 | 0.96% | 210.67 | 218.20 | 24083 | 51859.97 | 0.40% |
| 2024-02-20 | 212.65 | 213.17 | 0.86 | 0.41% | 211.50 | 215.50 | 19238 | 41104.79 | 0.32% |
| 2024-02-19 | 217.99 | 212.31 | -3.67 | -1.70% | 211.35 | 218.35 | 28703 | 61165.03 | 0.48% |
| 2024-02-08 | 214.30 | 215.98 | 2.98 | 1.40% | 209.52 | 217.86 | 41579 | 89046.52 | 0.69% |
| 2024-02-07 | 206.55 | 213.00 | 7.07 | 3.43% | 204.00 | 214.00 | 44970 | 94479.72 | 0.75% |
| 2024-02-06 | 192.56 | 205.93 | 13.37 | 6.94% | 191.00 | 206.00 | 47502 | 95174.27 | 0.79% |
| 2024-02-05 | 186.44 | 192.56 | 4.05 | 2.15% | 183.35 | 195.50 | 50253 | 95047.62 | 0.83% |