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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 191.98 | 192.55 | -2.12 | -1.09% | 190.31 | 195.15 | 12213 | 23528.42 | 1.70% |
| 2024-05-10 | 197.80 | 194.67 | -3.13 | -1.58% | 193.80 | 199.28 | 10545 | 20583.71 | 1.46% |
| 2024-05-09 | 197.25 | 197.80 | 1.20 | 0.61% | 196.50 | 198.65 | 9735 | 19217.06 | 1.35% |
| 2024-05-08 | 199.00 | 196.60 | -3.64 | -1.82% | 196.37 | 201.58 | 13220 | 26224.16 | 1.84% |
| 2024-05-07 | 196.00 | 200.24 | 3.82 | 1.94% | 196.00 | 201.74 | 14094 | 28174.32 | 1.96% |
| 2024-05-06 | 199.10 | 196.42 | 0.77 | 0.39% | 196.17 | 201.00 | 15422 | 30534.35 | 2.14% |
| 2024-04-30 | 195.20 | 195.65 | -0.65 | -0.33% | 194.00 | 197.49 | 16362 | 32044.34 | 2.27% |
| 2024-04-29 | 184.85 | 196.30 | 11.60 | 6.28% | 184.85 | 199.94 | 30787 | 59767.30 | 4.27% |
| 2024-04-26 | 176.27 | 184.70 | 8.17 | 4.63% | 175.98 | 187.80 | 25970 | 47715.66 | 3.60% |
| 2024-04-25 | 172.00 | 176.53 | 3.91 | 2.27% | 171.15 | 179.47 | 21831 | 38494.84 | 3.03% |
| 2024-04-24 | 171.88 | 172.62 | -0.50 | -0.29% | 170.13 | 173.31 | 12741 | 21903.77 | 1.77% |
| 2024-04-23 | 172.99 | 173.12 | 2.05 | 1.20% | 171.60 | 174.77 | 13106 | 22701.20 | 1.82% |
| 2024-04-22 | 168.80 | 171.07 | 0.87 | 0.51% | 167.20 | 172.88 | 14154 | 24184.61 | 1.96% |
| 2024-04-19 | 170.91 | 170.20 | -2.50 | -1.45% | 168.12 | 171.76 | 14224 | 24180.19 | 1.97% |
| 2024-04-18 | 172.38 | 172.70 | -0.68 | -0.39% | 169.50 | 175.50 | 14948 | 25781.70 | 2.07% |
| 2024-04-17 | 172.20 | 173.38 | 3.36 | 1.98% | 170.50 | 174.79 | 18262 | 31543.50 | 2.53% |
| 2024-04-16 | 171.00 | 170.02 | -2.67 | -1.55% | 168.87 | 175.40 | 18336 | 31420.03 | 2.55% |
| 2024-04-15 | 168.40 | 172.69 | 3.70 | 2.19% | 168.09 | 177.00 | 18783 | 32606.63 | 2.61% |
| 2024-04-12 | 171.83 | 168.99 | -3.79 | -2.19% | 168.28 | 172.66 | 15565 | 26459.25 | 2.16% |
| 2024-04-11 | 176.00 | 172.78 | -4.73 | -2.66% | 172.70 | 179.38 | 19391 | 33979.34 | 2.69% |
| 2024-04-10 | 181.95 | 177.51 | -4.50 | -2.47% | 176.23 | 181.95 | 12827 | 22847.69 | 1.78% |
| 2024-04-09 | 179.00 | 182.01 | 3.79 | 2.13% | 178.33 | 182.60 | 13545 | 24460.29 | 1.88% |
| 2024-04-08 | 185.02 | 178.22 | -6.80 | -3.68% | 178.11 | 186.00 | 17216 | 31046.55 | 2.39% |
| 2024-04-03 | 189.50 | 185.02 | -5.78 | -3.03% | 184.18 | 189.50 | 16453 | 30634.37 | 2.28% |
| 2024-04-02 | 195.39 | 190.80 | -5.70 | -2.90% | 190.00 | 195.99 | 21136 | 40460.32 | 2.93% |
| 2024-04-01 | 190.81 | 196.50 | 5.73 | 3.00% | 190.80 | 196.65 | 15957 | 31111.46 | 2.21% |
| 2024-03-29 | 190.00 | 190.77 | -6.10 | -3.10% | 185.00 | 192.55 | 24198 | 45580.96 | 3.36% |
| 2024-03-28 | 191.38 | 196.87 | 6.82 | 3.59% | 190.96 | 199.49 | 23811 | 46548.63 | 3.31% |
| 2024-03-27 | 199.00 | 190.05 | -10.10 | -5.05% | 190.00 | 199.49 | 21729 | 41986.27 | 3.02% |
| 2024-03-26 | 203.88 | 200.15 | -3.85 | -1.89% | 196.97 | 204.87 | 18585 | 37284.50 | 2.58% |
| 2024-03-25 | 216.06 | 204.00 | -13.83 | -6.35% | 204.00 | 217.80 | 23129 | 48613.99 | 3.21% |
| 2024-03-22 | 221.90 | 217.83 | -4.25 | -1.91% | 212.50 | 223.30 | 21881 | 47443.43 | 3.04% |
| 2024-03-21 | 226.01 | 222.08 | -1.92 | -0.86% | 221.60 | 229.80 | 25003 | 56421.53 | 3.47% |
| 2024-03-20 | 219.08 | 224.00 | 4.90 | 2.24% | 218.50 | 226.62 | 24936 | 55675.64 | 3.46% |
| 2024-03-19 | 217.82 | 219.10 | -0.01 | 0.00% | 217.52 | 225.94 | 23284 | 51640.73 | 3.23% |
| 2024-03-18 | 213.20 | 219.11 | 7.33 | 3.46% | 209.57 | 219.88 | 19930 | 42950.96 | 2.77% |
| 2024-03-15 | 211.00 | 211.78 | -1.22 | -0.57% | 207.20 | 212.78 | 14313 | 30003.20 | 1.99% |
| 2024-03-14 | 217.96 | 213.00 | -6.26 | -2.86% | 210.66 | 218.00 | 16974 | 36345.09 | 2.36% |
| 2024-03-13 | 214.80 | 219.26 | 5.01 | 2.34% | 213.68 | 221.98 | 22952 | 50155.98 | 3.19% |
| 2024-03-12 | 210.25 | 214.25 | 4.03 | 1.92% | 210.22 | 215.50 | 15691 | 33491.39 | 2.18% |
| 2024-03-11 | 205.91 | 210.22 | 3.23 | 1.56% | 203.17 | 210.37 | 13394 | 27648.61 | 1.86% |
| 2024-03-08 | 203.43 | 206.99 | 3.56 | 1.75% | 201.70 | 207.97 | 11490 | 23494.15 | 1.59% |
| 2024-03-07 | 210.96 | 203.43 | -7.46 | -3.54% | 203.43 | 215.50 | 17324 | 36123.54 | 2.40% |
| 2024-03-06 | 211.18 | 210.89 | -2.51 | -1.18% | 208.00 | 213.70 | 13154 | 27753.42 | 1.83% |
| 2024-03-05 | 213.99 | 213.40 | -2.60 | -1.20% | 211.24 | 215.56 | 14139 | 30171.28 | 1.96% |
| 2024-03-04 | 217.14 | 216.00 | -1.13 | -0.52% | 210.58 | 217.14 | 15009 | 32127.77 | 2.08% |
| 2024-03-01 | 216.00 | 217.13 | 0.54 | 0.25% | 213.20 | 218.98 | 19190 | 41497.66 | 2.66% |
| 2024-02-29 | 209.01 | 216.59 | 4.29 | 2.02% | 209.01 | 218.38 | 25445 | 54733.17 | 3.53% |
| 2024-02-28 | 219.40 | 212.30 | -5.70 | -2.61% | 211.98 | 230.37 | 36795 | 81654.07 | 5.11% |
| 2024-02-27 | 200.80 | 218.00 | 15.56 | 7.69% | 200.20 | 218.43 | 25151 | 52840.45 | 3.49% |
| 2024-02-26 | 203.98 | 202.44 | -1.76 | -0.86% | 200.00 | 204.59 | 14866 | 30028.74 | 2.06% |
| 2024-02-23 | 201.10 | 204.20 | 2.76 | 1.37% | 199.18 | 204.45 | 18394 | 37150.03 | 2.55% |
| 2024-02-22 | 200.00 | 201.44 | 1.34 | 0.67% | 198.58 | 202.47 | 14912 | 29869.22 | 2.07% |
| 2024-02-21 | 196.07 | 200.10 | 1.90 | 0.96% | 194.17 | 206.19 | 17392 | 34937.31 | 2.41% |
| 2024-02-20 | 197.39 | 198.20 | -2.10 | -1.05% | 193.46 | 199.04 | 13826 | 27177.86 | 1.92% |
| 2024-02-19 | 198.94 | 200.30 | 5.16 | 2.64% | 196.73 | 203.11 | 20040 | 39939.73 | 2.78% |
| 2024-02-08 | 192.37 | 195.14 | 3.21 | 1.67% | 192.37 | 201.04 | 21997 | 43112.54 | 3.05% |
| 2024-02-07 | 185.00 | 191.93 | 6.77 | 3.66% | 183.85 | 195.99 | 22093 | 42297.87 | 3.07% |
| 2024-02-06 | 168.24 | 185.16 | 14.56 | 8.53% | 166.11 | 186.00 | 23556 | 41869.20 | 3.27% |
| 2024-02-05 | 177.02 | 170.60 | -9.42 | -5.23% | 164.01 | 178.16 | 21315 | 36326.34 | 2.96% |