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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 132.95 | 129.48 | -3.82 | -2.87% | 128.01 | 132.97 | 41060 | 53375.22 | 2.40% |
| 2024-05-07 | 137.96 | 133.30 | -8.83 | -6.21% | 132.68 | 137.96 | 65867 | 88379.41 | 3.85% |
| 2024-05-06 | 140.98 | 142.13 | 2.75 | 1.97% | 140.70 | 144.38 | 29512 | 42118.77 | 1.73% |
| 2024-04-30 | 143.59 | 139.38 | -11.50 | -7.62% | 138.78 | 143.59 | 54678 | 77045.93 | 3.20% |
| 2024-04-29 | 141.50 | 150.88 | 10.18 | 7.24% | 140.70 | 153.14 | 51532 | 77009.96 | 3.01% |
| 2024-04-26 | 136.00 | 140.70 | 3.51 | 2.56% | 135.30 | 141.38 | 26668 | 37022.12 | 1.56% |
| 2024-04-25 | 133.74 | 137.19 | 2.76 | 2.05% | 133.13 | 139.00 | 21704 | 29699.15 | 1.27% |
| 2024-04-24 | 133.90 | 134.43 | 0.40 | 0.30% | 132.60 | 134.70 | 16892 | 22587.68 | 0.99% |
| 2024-04-23 | 136.90 | 134.03 | -2.47 | -1.81% | 133.84 | 137.70 | 15315 | 20710.11 | 0.90% |
| 2024-04-22 | 134.00 | 136.50 | 0.86 | 0.63% | 131.51 | 137.55 | 17769 | 24014.62 | 1.04% |
| 2024-04-19 | 138.40 | 135.64 | -3.96 | -2.84% | 134.84 | 138.40 | 19794 | 26925.62 | 1.16% |
| 2024-04-18 | 140.61 | 139.60 | -1.50 | -1.06% | 137.60 | 142.70 | 21377 | 29966.48 | 1.25% |
| 2024-04-17 | 138.49 | 141.10 | 3.63 | 2.64% | 138.49 | 141.89 | 23580 | 33149.18 | 1.38% |
| 2024-04-16 | 144.50 | 137.47 | -7.96 | -5.47% | 137.20 | 144.50 | 30821 | 43231.11 | 1.80% |
| 2024-04-15 | 142.69 | 145.43 | 2.03 | 1.42% | 142.39 | 148.98 | 31034 | 45269.22 | 1.82% |
| 2024-04-12 | 144.01 | 143.40 | -1.48 | -1.02% | 141.90 | 146.02 | 24904 | 35729.31 | 1.46% |
| 2024-04-11 | 147.30 | 144.88 | -2.89 | -1.96% | 144.80 | 149.60 | 31246 | 45938.95 | 1.83% |
| 2024-04-10 | 152.60 | 147.77 | -5.43 | -3.54% | 147.74 | 154.50 | 34045 | 51179.54 | 1.99% |
| 2024-04-09 | 146.76 | 153.20 | 6.40 | 4.36% | 144.69 | 154.43 | 46592 | 70312.79 | 2.73% |
| 2024-04-08 | 145.00 | 146.80 | 7.55 | 5.42% | 145.00 | 153.00 | 52351 | 77575.38 | 3.06% |
| 2024-04-03 | 141.54 | 139.25 | -3.13 | -2.20% | 138.83 | 141.99 | 17723 | 24797.75 | 1.04% |
| 2024-04-02 | 144.60 | 142.38 | -2.01 | -1.39% | 141.65 | 145.00 | 15624 | 22268.62 | 0.91% |
| 2024-04-01 | 143.31 | 144.39 | 1.22 | 0.85% | 143.31 | 145.50 | 18994 | 27429.48 | 1.11% |
| 2024-03-29 | 144.68 | 143.17 | -1.79 | -1.23% | 140.68 | 144.68 | 14590 | 20761.88 | 0.85% |
| 2024-03-28 | 141.51 | 144.96 | 3.80 | 2.69% | 140.51 | 146.48 | 17724 | 25505.21 | 1.04% |
| 2024-03-27 | 147.81 | 141.16 | -6.65 | -4.50% | 141.16 | 148.83 | 19144 | 27621.31 | 1.12% |
| 2024-03-26 | 149.70 | 147.81 | -1.99 | -1.33% | 145.67 | 151.12 | 20733 | 30661.17 | 1.21% |
| 2024-03-25 | 155.58 | 149.80 | -6.20 | -3.97% | 149.77 | 155.67 | 22607 | 34289.36 | 1.32% |
| 2024-03-22 | 159.74 | 156.00 | -3.74 | -2.34% | 156.00 | 160.79 | 17710 | 27962.44 | 1.04% |
| 2024-03-21 | 162.00 | 159.74 | -1.18 | -0.73% | 159.50 | 163.48 | 14021 | 22580.27 | 0.82% |
| 2024-03-20 | 162.50 | 160.92 | -2.09 | -1.28% | 159.11 | 163.89 | 19963 | 32191.17 | 1.17% |
| 2024-03-19 | 164.55 | 163.01 | -2.32 | -1.40% | 163.00 | 165.50 | 17184 | 28179.38 | 1.01% |
| 2024-03-18 | 162.00 | 165.33 | 4.43 | 2.75% | 162.00 | 166.00 | 24840 | 40848.26 | 1.45% |
| 2024-03-15 | 160.45 | 160.90 | 0.43 | 0.27% | 157.41 | 163.00 | 21734 | 34777.38 | 1.27% |
| 2024-03-14 | 159.00 | 160.47 | -0.53 | -0.33% | 158.00 | 163.00 | 34560 | 55422.06 | 2.02% |
| 2024-03-13 | 155.00 | 161.00 | 6.62 | 4.29% | 155.00 | 163.26 | 41874 | 66955.61 | 2.45% |
| 2024-03-12 | 154.43 | 154.38 | -0.05 | -0.03% | 152.59 | 160.00 | 25884 | 40421.72 | 1.51% |
| 2024-03-11 | 146.00 | 154.43 | 6.67 | 4.51% | 145.38 | 154.57 | 28473 | 43031.79 | 1.67% |
| 2024-03-08 | 147.00 | 147.76 | 1.17 | 0.80% | 145.81 | 148.66 | 15430 | 22702.71 | 0.90% |
| 2024-03-07 | 149.80 | 146.59 | -3.21 | -2.14% | 146.51 | 152.68 | 18358 | 27402.04 | 1.07% |
| 2024-03-06 | 149.20 | 149.80 | -0.19 | -0.13% | 145.21 | 151.28 | 26818 | 39765.14 | 1.57% |
| 2024-03-05 | 151.16 | 149.99 | -2.51 | -1.65% | 149.30 | 152.50 | 19417 | 29213.29 | 1.14% |
| 2024-03-04 | 154.17 | 152.50 | -2.44 | -1.57% | 150.55 | 155.50 | 26609 | 40642.88 | 1.56% |
| 2024-03-01 | 151.56 | 154.94 | 3.39 | 2.24% | 150.02 | 156.41 | 34248 | 52742.94 | 2.00% |
| 2024-02-29 | 142.23 | 151.55 | 9.17 | 6.44% | 142.23 | 152.25 | 34033 | 50721.79 | 1.99% |
| 2024-02-28 | 149.87 | 142.38 | -7.48 | -4.99% | 142.11 | 152.52 | 32538 | 48247.99 | 1.90% |
| 2024-02-27 | 141.65 | 149.86 | 6.92 | 4.84% | 141.61 | 149.99 | 28833 | 42342.29 | 1.69% |
| 2024-02-26 | 140.00 | 142.94 | 2.14 | 1.52% | 139.71 | 145.78 | 24833 | 35497.91 | 1.45% |
| 2024-02-23 | 141.10 | 140.80 | 0.34 | 0.24% | 138.04 | 142.36 | 17625 | 24653.79 | 1.03% |
| 2024-02-22 | 139.00 | 140.46 | 0.41 | 0.29% | 138.76 | 141.80 | 18454 | 25900.95 | 1.08% |
| 2024-02-21 | 136.37 | 140.05 | 1.47 | 1.06% | 136.02 | 143.00 | 23774 | 33333.47 | 1.39% |
| 2024-02-20 | 137.01 | 138.58 | 0.12 | 0.09% | 135.29 | 139.74 | 19962 | 27457.32 | 1.17% |
| 2024-02-19 | 139.90 | 138.46 | -0.39 | -0.28% | 136.40 | 142.50 | 23023 | 32052.94 | 1.35% |
| 2024-02-08 | 135.08 | 138.85 | 4.83 | 3.60% | 135.08 | 140.70 | 28814 | 39821.48 | 1.69% |
| 2024-02-07 | 132.17 | 134.02 | 2.25 | 1.71% | 130.11 | 135.95 | 30442 | 40694.51 | 1.78% |
| 2024-02-06 | 123.01 | 131.77 | 8.76 | 7.12% | 120.60 | 132.76 | 31790 | 40609.18 | 1.86% |
| 2024-02-05 | 125.49 | 123.01 | -2.55 | -2.03% | 115.99 | 127.69 | 33135 | 40300.29 | 1.94% |
| 2024-02-02 | 132.10 | 125.56 | -6.47 | -4.90% | 120.52 | 133.09 | 27786 | 35200.91 | 1.63% |
| 2024-02-01 | 128.00 | 132.03 | 4.63 | 3.63% | 127.00 | 135.22 | 30749 | 40475.94 | 1.80% |
| 2024-01-31 | 133.70 | 127.40 | -6.17 | -4.62% | 127.04 | 134.78 | 26939 | 35032.67 | 1.58% |
| 2024-01-30 | 137.74 | 133.57 | -5.83 | -4.18% | 133.57 | 137.75 | 24199 | 32674.61 | 1.42% |