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 | 269.96 | 270.32 | 1.29 | 0.48% | 267.10 | 271.85 | 27174 | 73240.88 | 0.22% |
| 2024-05-09 | 269.56 | 269.03 | 0.33 | 0.12% | 267.80 | 271.00 | 35974 | 96833.96 | 0.29% |
| 2024-05-08 | 270.07 | 268.70 | -1.42 | -0.53% | 268.08 | 271.50 | 25621 | 68972.36 | 0.21% |
| 2024-05-07 | 268.00 | 270.12 | 1.12 | 0.42% | 265.00 | 272.56 | 37961 | 102580.10 | 0.31% |
| 2024-05-06 | 266.99 | 269.00 | 6.69 | 2.55% | 265.50 | 273.68 | 72194 | 194773.69 | 0.59% |
| 2024-04-30 | 259.80 | 262.31 | 4.26 | 1.65% | 258.80 | 267.38 | 61032 | 160949.03 | 0.50% |
| 2024-04-29 | 252.31 | 258.05 | 5.76 | 2.28% | 252.28 | 265.00 | 81868 | 212793.47 | 0.67% |
| 2024-04-26 | 249.00 | 252.29 | 6.71 | 2.73% | 249.00 | 255.98 | 67284 | 169972.89 | 0.55% |
| 2024-04-25 | 249.00 | 245.58 | -3.51 | -1.41% | 243.17 | 249.00 | 31800 | 77841.98 | 0.26% |
| 2024-04-24 | 249.65 | 249.09 | 0.69 | 0.28% | 245.50 | 249.70 | 22173 | 55072.27 | 0.18% |
| 2024-04-23 | 244.67 | 248.40 | 4.70 | 1.93% | 241.75 | 249.05 | 38966 | 96101.62 | 0.32% |
| 2024-04-22 | 240.87 | 243.70 | 4.82 | 2.02% | 239.55 | 245.82 | 29764 | 72594.07 | 0.24% |
| 2024-04-19 | 240.82 | 238.88 | -3.52 | -1.45% | 236.50 | 243.50 | 28495 | 67953.88 | 0.23% |
| 2024-04-18 | 242.19 | 242.40 | -0.83 | -0.34% | 239.00 | 246.45 | 28625 | 69575.23 | 0.23% |
| 2024-04-17 | 245.30 | 243.23 | -4.58 | -1.85% | 241.40 | 247.60 | 37262 | 90713.11 | 0.31% |
| 2024-04-16 | 249.00 | 247.81 | -3.98 | -1.58% | 245.20 | 251.50 | 35752 | 88423.02 | 0.29% |
| 2024-04-15 | 240.09 | 251.79 | 11.69 | 4.87% | 238.59 | 251.90 | 55703 | 138389.91 | 0.46% |
| 2024-04-12 | 243.40 | 240.10 | -3.61 | -1.48% | 240.00 | 245.80 | 27649 | 66901.96 | 0.23% |
| 2024-04-11 | 242.40 | 243.71 | -1.05 | -0.43% | 242.00 | 246.00 | 23248 | 56638.97 | 0.19% |
| 2024-04-10 | 246.65 | 244.76 | -0.79 | -0.32% | 241.51 | 248.50 | 34377 | 84262.26 | 0.28% |
| 2024-04-09 | 246.62 | 245.55 | -1.07 | -0.43% | 244.66 | 248.85 | 23788 | 58505.01 | 0.19% |
| 2024-04-08 | 250.00 | 246.62 | -7.06 | -2.78% | 245.25 | 250.00 | 46521 | 114789.82 | 0.38% |
| 2024-04-03 | 254.30 | 253.68 | -0.62 | -0.24% | 252.55 | 256.20 | 18575 | 47223.50 | 0.15% |
| 2024-04-02 | 251.50 | 254.30 | 1.76 | 0.70% | 250.51 | 256.08 | 32703 | 83154.27 | 0.27% |
| 2024-04-01 | 245.00 | 252.54 | 7.46 | 3.04% | 244.99 | 257.00 | 41622 | 105337.78 | 0.34% |
| 2024-03-29 | 245.01 | 245.08 | -0.02 | -0.01% | 243.57 | 246.89 | 14115 | 34554.82 | 0.12% |
| 2024-03-28 | 246.00 | 245.10 | -1.16 | -0.47% | 244.70 | 248.98 | 28248 | 69665.22 | 0.23% |
| 2024-03-27 | 249.84 | 246.26 | -3.92 | -1.57% | 245.26 | 251.79 | 26500 | 65580.00 | 0.22% |
| 2024-03-26 | 247.99 | 250.18 | 3.66 | 1.48% | 246.45 | 250.99 | 29790 | 74115.18 | 0.24% |
| 2024-03-25 | 248.00 | 246.52 | -0.33 | -0.13% | 243.23 | 248.00 | 25733 | 63144.72 | 0.21% |
| 2024-03-22 | 249.74 | 246.85 | -2.88 | -1.15% | 243.10 | 250.00 | 32884 | 80790.62 | 0.27% |
| 2024-03-21 | 251.50 | 249.73 | 0.93 | 0.37% | 248.80 | 252.99 | 30063 | 75379.73 | 0.25% |
| 2024-03-20 | 249.54 | 248.80 | -1.68 | -0.67% | 247.90 | 250.50 | 32736 | 81453.66 | 0.27% |
| 2024-03-19 | 248.00 | 250.48 | 0.33 | 0.13% | 246.16 | 254.00 | 38545 | 96771.16 | 0.32% |
| 2024-03-18 | 249.60 | 250.15 | -1.73 | -0.69% | 247.50 | 251.27 | 26101 | 65107.92 | 0.21% |
| 2024-03-15 | 249.57 | 251.88 | 0.50 | 0.20% | 248.00 | 252.99 | 35003 | 87539.83 | 0.29% |
| 2024-03-14 | 254.33 | 251.38 | -3.32 | -1.30% | 245.20 | 257.74 | 46981 | 117911.62 | 0.39% |
| 2024-03-13 | 252.50 | 254.70 | -0.74 | -0.29% | 251.88 | 256.71 | 34011 | 86485.66 | 0.28% |
| 2024-03-12 | 242.11 | 255.44 | 13.33 | 5.51% | 241.65 | 257.80 | 73698 | 185951.88 | 0.60% |
| 2024-03-11 | 236.50 | 242.11 | 5.11 | 2.16% | 236.36 | 243.55 | 33151 | 80015.59 | 0.27% |
| 2024-03-08 | 237.20 | 237.00 | -0.78 | -0.33% | 235.81 | 239.45 | 21278 | 50453.41 | 0.17% |
| 2024-03-07 | 238.69 | 237.78 | -0.22 | -0.09% | 236.40 | 239.57 | 25031 | 59534.76 | 0.21% |
| 2024-03-06 | 241.70 | 238.00 | -3.96 | -1.64% | 237.69 | 242.96 | 24440 | 58437.66 | 0.20% |
| 2024-03-05 | 236.56 | 241.96 | 5.36 | 2.27% | 235.40 | 243.00 | 47095 | 113453.65 | 0.39% |
| 2024-03-04 | 236.90 | 236.60 | -0.40 | -0.17% | 235.56 | 240.37 | 35944 | 85395.80 | 0.29% |
| 2024-03-01 | 231.90 | 237.00 | 3.94 | 1.69% | 230.85 | 239.28 | 48959 | 115573.48 | 0.40% |
| 2024-02-29 | 226.79 | 233.06 | 6.27 | 2.76% | 225.95 | 233.50 | 43888 | 101285.96 | 0.36% |
| 2024-02-28 | 225.11 | 226.79 | 0.72 | 0.32% | 223.20 | 228.78 | 36886 | 83702.59 | 0.30% |
| 2024-02-27 | 226.22 | 226.07 | -2.16 | -0.95% | 223.90 | 227.98 | 40986 | 92303.95 | 0.34% |
| 2024-02-26 | 232.00 | 228.23 | -5.23 | -2.24% | 227.50 | 234.38 | 35743 | 81997.05 | 0.29% |
| 2024-02-23 | 232.15 | 233.46 | -1.44 | -0.61% | 231.55 | 238.39 | 31344 | 73392.48 | 0.26% |
| 2024-02-22 | 232.97 | 234.90 | 1.03 | 0.44% | 230.38 | 235.98 | 29619 | 69030.16 | 0.24% |
| 2024-02-21 | 223.00 | 233.87 | 10.70 | 4.79% | 221.01 | 236.88 | 85796 | 198863.84 | 0.70% |
| 2024-02-20 | 224.88 | 223.17 | -1.65 | -0.73% | 220.91 | 228.18 | 38204 | 85502.09 | 0.31% |
| 2024-02-19 | 229.78 | 224.82 | -0.38 | -0.17% | 223.54 | 232.00 | 55320 | 125624.98 | 0.45% |
| 2024-02-08 | 226.51 | 225.20 | -1.13 | -0.50% | 220.13 | 229.70 | 55601 | 124482.65 | 0.46% |
| 2024-02-07 | 220.99 | 226.33 | 6.53 | 2.97% | 218.00 | 227.00 | 64033 | 143671.56 | 0.52% |
| 2024-02-06 | 214.08 | 219.80 | 5.15 | 2.40% | 213.60 | 221.30 | 63299 | 138614.62 | 0.52% |
| 2024-02-05 | 206.74 | 214.65 | 5.15 | 2.46% | 205.58 | 217.20 | 67350 | 143450.61 | 0.55% |
| 2024-02-02 | 205.02 | 209.50 | 5.53 | 2.71% | 203.88 | 212.41 | 68195 | 142914.22 | 0.56% |