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 | 139.91 | 137.51 | -3.61 | -2.56% | 136.18 | 140.50 | 20354 | 28091.61 | 0.71% |
| 2024-05-08 | 142.10 | 141.12 | -1.86 | -1.30% | 137.08 | 142.59 | 12486 | 17484.44 | 0.44% |
| 2024-05-07 | 142.43 | 142.98 | 1.17 | 0.83% | 139.69 | 144.00 | 13079 | 18653.96 | 0.46% |
| 2024-05-06 | 135.50 | 141.81 | 8.46 | 6.34% | 134.80 | 142.66 | 24503 | 34326.53 | 0.86% |
| 2024-04-30 | 133.87 | 133.35 | -0.24 | -0.18% | 132.51 | 134.75 | 8220 | 10971.81 | 0.29% |
| 2024-04-29 | 128.53 | 133.59 | 5.08 | 3.95% | 128.05 | 134.80 | 18655 | 24745.92 | 0.65% |
| 2024-04-26 | 129.98 | 128.51 | -3.22 | -2.44% | 125.23 | 130.23 | 27223 | 34720.22 | 0.95% |
| 2024-04-25 | 132.80 | 131.73 | -2.73 | -2.03% | 131.50 | 133.99 | 6819 | 9023.78 | 0.24% |
| 2024-04-24 | 133.45 | 134.46 | 1.72 | 1.30% | 131.50 | 134.46 | 6059 | 8065.13 | 0.21% |
| 2024-04-23 | 133.53 | 132.74 | -0.83 | -0.62% | 131.10 | 134.80 | 7334 | 9710.28 | 0.26% |
| 2024-04-22 | 133.50 | 133.57 | 1.07 | 0.81% | 131.50 | 134.85 | 10961 | 14595.39 | 0.38% |
| 2024-04-19 | 133.50 | 132.50 | -0.50 | -0.38% | 131.07 | 134.68 | 12339 | 16437.42 | 0.43% |
| 2024-04-18 | 138.27 | 133.00 | -4.12 | -3.00% | 132.89 | 138.27 | 17536 | 23672.03 | 0.61% |
| 2024-04-17 | 134.50 | 137.12 | 3.72 | 2.79% | 134.13 | 137.90 | 12714 | 17296.16 | 0.45% |
| 2024-04-16 | 137.32 | 133.40 | -5.20 | -3.75% | 132.55 | 139.79 | 14583 | 19741.57 | 0.51% |
| 2024-04-15 | 137.19 | 138.60 | 1.32 | 0.96% | 136.00 | 139.45 | 10191 | 14062.09 | 0.36% |
| 2024-04-12 | 137.60 | 137.28 | -0.62 | -0.45% | 136.10 | 138.85 | 12710 | 17464.04 | 0.44% |
| 2024-04-11 | 138.80 | 137.90 | -1.45 | -1.04% | 136.75 | 140.46 | 7756 | 10721.69 | 0.27% |
| 2024-04-10 | 139.33 | 139.35 | 0.25 | 0.18% | 138.42 | 142.66 | 7475 | 10535.49 | 0.26% |
| 2024-04-09 | 140.48 | 139.10 | -2.10 | -1.49% | 139.00 | 141.45 | 5500 | 7695.35 | 0.19% |
| 2024-04-08 | 139.02 | 141.20 | 2.16 | 1.55% | 138.08 | 142.77 | 10208 | 14442.82 | 0.36% |
| 2024-04-03 | 140.39 | 139.04 | -1.94 | -1.38% | 137.80 | 141.90 | 14323 | 19891.48 | 0.50% |
| 2024-04-02 | 143.04 | 140.98 | -1.02 | -0.72% | 140.30 | 143.04 | 9687 | 13680.04 | 0.34% |
| 2024-04-01 | 140.10 | 142.00 | 1.94 | 1.39% | 140.00 | 144.78 | 10836 | 15433.39 | 0.38% |
| 2024-03-29 | 141.39 | 140.06 | -1.32 | -0.93% | 136.51 | 142.04 | 11589 | 16085.59 | 0.41% |
| 2024-03-28 | 141.77 | 141.38 | 1.57 | 1.12% | 139.80 | 143.95 | 10339 | 14600.75 | 0.36% |
| 2024-03-27 | 141.66 | 139.81 | -1.69 | -1.19% | 139.63 | 143.98 | 7837 | 11073.60 | 0.27% |
| 2024-03-26 | 142.60 | 141.50 | -1.10 | -0.77% | 140.82 | 144.00 | 7822 | 11079.22 | 0.27% |
| 2024-03-25 | 143.73 | 142.60 | -1.40 | -0.97% | 142.55 | 145.49 | 7656 | 11009.12 | 0.27% |
| 2024-03-22 | 141.00 | 144.00 | 2.61 | 1.85% | 140.80 | 144.87 | 9128 | 13049.28 | 0.32% |
| 2024-03-21 | 142.95 | 141.39 | -1.47 | -1.03% | 140.51 | 143.80 | 7394 | 10463.46 | 0.26% |
| 2024-03-20 | 146.01 | 142.86 | -3.98 | -2.71% | 142.00 | 147.95 | 11667 | 16706.60 | 0.41% |
| 2024-03-19 | 150.72 | 146.84 | -4.26 | -2.82% | 145.80 | 150.79 | 8654 | 12765.70 | 0.30% |
| 2024-03-18 | 152.00 | 151.10 | -0.90 | -0.59% | 150.00 | 152.85 | 6821 | 10328.82 | 0.24% |
| 2024-03-15 | 146.31 | 152.00 | 5.19 | 3.54% | 145.93 | 152.00 | 8877 | 13297.98 | 0.31% |
| 2024-03-14 | 146.55 | 146.81 | 0.24 | 0.16% | 143.27 | 147.48 | 5842 | 8512.14 | 0.20% |
| 2024-03-13 | 143.84 | 146.57 | 2.68 | 1.86% | 143.80 | 147.46 | 8446 | 12356.81 | 0.30% |
| 2024-03-12 | 145.47 | 143.89 | -1.58 | -1.09% | 141.70 | 145.81 | 12806 | 18375.68 | 0.45% |
| 2024-03-11 | 149.45 | 145.47 | -3.99 | -2.67% | 143.70 | 150.24 | 11906 | 17337.20 | 0.42% |
| 2024-03-08 | 148.43 | 149.46 | 1.41 | 0.95% | 146.04 | 150.20 | 12937 | 19163.08 | 0.45% |
| 2024-03-07 | 148.96 | 148.05 | -1.00 | -0.67% | 147.00 | 151.12 | 7921 | 11775.93 | 0.28% |
| 2024-03-06 | 146.88 | 149.05 | 1.64 | 1.11% | 145.33 | 150.36 | 10919 | 16222.29 | 0.38% |
| 2024-03-05 | 146.22 | 147.41 | -0.09 | -0.06% | 143.17 | 148.35 | 11880 | 17328.34 | 0.42% |
| 2024-03-04 | 141.05 | 147.50 | 6.25 | 4.42% | 140.36 | 147.53 | 15917 | 23049.88 | 0.56% |
| 2024-03-01 | 138.72 | 141.25 | 0.80 | 0.57% | 137.16 | 142.50 | 10805 | 15107.53 | 0.38% |
| 2024-02-29 | 134.46 | 140.45 | 4.93 | 3.64% | 133.59 | 140.45 | 10300 | 14274.11 | 0.36% |
| 2024-02-28 | 139.00 | 135.52 | -4.48 | -3.20% | 135.10 | 140.97 | 8563 | 11764.31 | 0.30% |
| 2024-02-27 | 138.04 | 140.00 | 1.67 | 1.21% | 136.66 | 141.15 | 14755 | 20590.75 | 0.52% |
| 2024-02-26 | 137.70 | 138.33 | 3.33 | 2.47% | 134.50 | 141.00 | 16782 | 23355.57 | 0.59% |
| 2024-02-23 | 135.81 | 135.00 | -0.98 | -0.72% | 134.55 | 137.30 | 10260 | 13918.34 | 0.36% |
| 2024-02-22 | 132.09 | 135.98 | 3.28 | 2.47% | 131.00 | 136.60 | 11527 | 15529.57 | 0.40% |
| 2024-02-21 | 129.01 | 132.70 | 1.70 | 1.30% | 128.03 | 134.88 | 12631 | 16781.96 | 0.44% |
| 2024-02-20 | 133.94 | 131.00 | -3.31 | -2.46% | 128.77 | 133.94 | 13249 | 17286.43 | 0.46% |
| 2024-02-19 | 138.30 | 134.31 | -3.63 | -2.63% | 132.60 | 139.50 | 17205 | 23153.33 | 0.60% |
| 2024-02-08 | 136.40 | 137.94 | 2.07 | 1.52% | 132.40 | 138.80 | 13675 | 18637.31 | 0.48% |
| 2024-02-07 | 127.21 | 135.87 | 9.04 | 7.13% | 126.00 | 135.87 | 14791 | 19495.18 | 0.52% |
| 2024-02-06 | 127.98 | 126.83 | -1.15 | -0.90% | 125.50 | 129.50 | 14025 | 17866.37 | 0.49% |
| 2024-02-05 | 124.00 | 127.98 | 4.77 | 3.87% | 121.22 | 128.20 | 19105 | 23811.94 | 0.67% |
| 2024-02-02 | 127.01 | 123.21 | -3.49 | -2.75% | 120.35 | 128.00 | 14243 | 17637.45 | 0.50% |
| 2024-02-01 | 126.68 | 126.70 | 0.00 | 0.00% | 126.07 | 131.44 | 19789 | 25395.19 | 0.69% |
| 2024-01-31 | 129.35 | 126.70 | -3.30 | -2.54% | 126.50 | 132.37 | 13902 | 17763.07 | 0.49% |
| 2024-01-30 | 128.17 | 130.00 | 1.19 | 0.92% | 127.30 | 132.35 | 12922 | 16872.94 | 0.45% |