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 | 154.05 | 160.30 | 6.74 | 4.39% | 150.80 | 161.80 | 23841 | 37485.42 | 1.58% |
| 2024-05-09 | 148.50 | 153.56 | 6.13 | 4.16% | 147.57 | 155.55 | 22923 | 35035.92 | 1.52% |
| 2024-05-08 | 150.12 | 147.43 | -3.57 | -2.36% | 146.00 | 154.80 | 15586 | 23235.97 | 1.04% |
| 2024-05-07 | 148.00 | 151.00 | 1.00 | 0.67% | 147.00 | 153.78 | 11920 | 17977.23 | 0.79% |
| 2024-05-06 | 140.00 | 150.00 | 10.15 | 7.26% | 139.99 | 150.99 | 18269 | 26727.03 | 1.21% |
| 2024-04-30 | 138.55 | 139.85 | 0.47 | 0.34% | 138.55 | 144.88 | 14003 | 19871.93 | 0.93% |
| 2024-04-29 | 138.98 | 139.38 | -0.07 | -0.05% | 137.38 | 140.97 | 11371 | 15768.64 | 0.76% |
| 2024-04-26 | 141.00 | 139.45 | -1.61 | -1.14% | 138.38 | 142.50 | 10231 | 14342.52 | 0.68% |
| 2024-04-25 | 142.50 | 141.06 | -1.84 | -1.29% | 140.50 | 143.64 | 9383 | 13279.67 | 0.62% |
| 2024-04-24 | 140.76 | 142.90 | 0.42 | 0.29% | 140.76 | 145.30 | 9797 | 13985.48 | 0.65% |
| 2024-04-23 | 145.00 | 142.48 | -3.57 | -2.44% | 140.75 | 147.00 | 10946 | 15656.50 | 0.73% |
| 2024-04-22 | 140.00 | 146.05 | 8.35 | 6.06% | 137.71 | 146.80 | 28288 | 40704.93 | 1.88% |
| 2024-04-19 | 132.36 | 137.70 | 5.20 | 3.92% | 131.00 | 138.00 | 18854 | 25634.21 | 1.25% |
| 2024-04-18 | 142.00 | 132.50 | -10.39 | -7.27% | 131.65 | 142.00 | 30329 | 41262.68 | 2.02% |
| 2024-04-17 | 142.00 | 142.89 | 0.90 | 0.63% | 138.20 | 143.76 | 14754 | 20727.88 | 0.98% |
| 2024-04-16 | 140.00 | 141.99 | 1.99 | 1.42% | 138.50 | 146.00 | 30152 | 42961.03 | 2.00% |
| 2024-04-15 | 134.99 | 140.00 | 4.00 | 2.94% | 132.51 | 140.02 | 14473 | 19825.72 | 0.96% |
| 2024-04-12 | 131.47 | 136.00 | 4.50 | 3.42% | 130.97 | 137.00 | 13288 | 17955.66 | 0.88% |
| 2024-04-11 | 129.00 | 131.50 | 1.47 | 1.13% | 129.00 | 132.88 | 7450 | 9790.12 | 0.50% |
| 2024-04-10 | 127.30 | 130.03 | 2.73 | 2.14% | 126.20 | 130.54 | 8737 | 11271.67 | 0.58% |
| 2024-04-09 | 127.62 | 127.30 | -0.45 | -0.35% | 125.33 | 128.69 | 8579 | 10898.67 | 0.57% |
| 2024-04-08 | 128.43 | 127.75 | -0.75 | -0.58% | 127.30 | 129.97 | 7655 | 9823.84 | 0.51% |
| 2024-04-03 | 128.88 | 128.50 | -1.30 | -1.00% | 125.97 | 130.90 | 15612 | 19928.14 | 1.04% |
| 2024-04-02 | 122.28 | 129.80 | 6.81 | 5.54% | 122.28 | 131.00 | 16817 | 21502.46 | 1.12% |
| 2024-04-01 | 119.56 | 122.99 | 3.09 | 2.58% | 119.43 | 123.00 | 14326 | 17450.05 | 0.95% |
| 2024-03-29 | 118.95 | 119.90 | 0.92 | 0.77% | 116.12 | 120.00 | 12338 | 14578.45 | 0.82% |
| 2024-03-28 | 114.97 | 118.98 | 4.25 | 3.70% | 113.60 | 119.72 | 11386 | 13406.73 | 0.76% |
| 2024-03-27 | 116.17 | 114.73 | -1.44 | -1.24% | 114.03 | 117.44 | 9351 | 10795.07 | 0.62% |
| 2024-03-26 | 118.00 | 116.17 | -1.63 | -1.38% | 116.08 | 118.65 | 7612 | 8881.57 | 0.51% |
| 2024-03-25 | 120.00 | 117.80 | -1.25 | -1.05% | 117.60 | 120.99 | 11946 | 14188.42 | 0.79% |
| 2024-03-22 | 117.50 | 119.05 | 0.90 | 0.76% | 116.62 | 120.99 | 18778 | 22433.37 | 1.25% |
| 2024-03-21 | 116.30 | 118.15 | 3.38 | 2.95% | 116.20 | 121.60 | 28738 | 34190.46 | 1.91% |
| 2024-03-20 | 110.10 | 114.77 | 4.67 | 4.24% | 110.10 | 115.60 | 20030 | 22860.76 | 1.33% |
| 2024-03-19 | 113.80 | 110.10 | -3.70 | -3.25% | 110.10 | 113.80 | 10777 | 11983.51 | 0.72% |
| 2024-03-18 | 112.94 | 113.80 | 1.59 | 1.42% | 111.54 | 114.15 | 11044 | 12476.88 | 0.73% |
| 2024-03-15 | 113.15 | 112.21 | -1.47 | -1.29% | 109.62 | 113.95 | 16408 | 18286.60 | 1.09% |
| 2024-03-14 | 115.00 | 113.68 | -1.70 | -1.47% | 111.98 | 115.88 | 17947 | 20309.85 | 1.19% |
| 2024-03-13 | 117.20 | 115.38 | -1.82 | -1.55% | 115.10 | 117.87 | 9361 | 10882.50 | 0.62% |
| 2024-03-12 | 117.90 | 117.20 | -1.65 | -1.39% | 116.00 | 120.20 | 9706 | 11436.01 | 0.65% |
| 2024-03-11 | 118.62 | 118.85 | 0.23 | 0.19% | 115.60 | 119.00 | 11969 | 14023.43 | 0.80% |
| 2024-03-08 | 114.00 | 118.62 | 4.11 | 3.59% | 113.24 | 119.93 | 15770 | 18563.10 | 1.05% |
| 2024-03-07 | 118.00 | 114.51 | -3.88 | -3.28% | 113.03 | 118.00 | 14589 | 16857.29 | 0.97% |
| 2024-03-06 | 112.10 | 118.39 | 5.53 | 4.90% | 111.20 | 119.50 | 19258 | 22188.71 | 1.28% |
| 2024-03-05 | 107.20 | 112.86 | 5.66 | 5.28% | 105.00 | 113.77 | 23947 | 26454.97 | 1.59% |
| 2024-03-04 | 104.12 | 107.20 | 3.08 | 2.96% | 102.67 | 108.50 | 15451 | 16275.20 | 1.03% |
| 2024-03-01 | 102.08 | 104.12 | 2.04 | 2.00% | 101.58 | 104.85 | 20316 | 21015.08 | 1.35% |
| 2024-02-29 | 99.00 | 102.08 | 2.07 | 2.07% | 98.10 | 102.10 | 15445 | 15611.91 | 1.03% |
| 2024-02-28 | 103.01 | 100.01 | -3.98 | -3.83% | 99.11 | 103.07 | 22698 | 22942.79 | 1.51% |
| 2024-02-27 | 98.96 | 103.99 | 5.09 | 5.15% | 98.52 | 104.90 | 23335 | 24046.28 | 1.55% |
| 2024-02-26 | 94.90 | 98.90 | 4.00 | 4.21% | 94.12 | 99.49 | 21856 | 21431.29 | 1.45% |
| 2024-02-23 | 96.01 | 94.90 | -1.20 | -1.25% | 94.05 | 97.00 | 11230 | 10655.88 | 0.75% |
| 2024-02-22 | 95.92 | 96.10 | 0.17 | 0.18% | 94.61 | 97.36 | 10738 | 10306.28 | 0.71% |
| 2024-02-21 | 93.00 | 95.93 | 2.81 | 3.02% | 91.50 | 98.49 | 19642 | 18872.41 | 1.31% |
| 2024-02-20 | 96.04 | 93.12 | -3.38 | -3.50% | 91.70 | 96.04 | 16528 | 15382.08 | 1.10% |
| 2024-02-19 | 97.78 | 96.50 | -0.68 | -0.70% | 94.03 | 98.42 | 20359 | 19507.19 | 1.35% |
| 2024-02-08 | 93.66 | 97.18 | 3.52 | 3.76% | 93.05 | 99.11 | 20912 | 20419.48 | 1.39% |
| 2024-02-07 | 86.78 | 93.66 | 7.16 | 8.28% | 86.44 | 95.00 | 23154 | 21380.04 | 1.54% |
| 2024-02-06 | 80.00 | 86.50 | 5.40 | 6.66% | 78.67 | 86.98 | 26484 | 22338.51 | 1.76% |
| 2024-02-05 | 83.01 | 81.10 | -4.70 | -5.48% | 78.47 | 84.53 | 29296 | 23844.47 | 1.95% |