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 | 138.56 | 133.04 | -5.09 | -3.68% | 130.10 | 138.96 | 78959 | 105401.55 | 1.27% |
| 2024-05-09 | 136.70 | 138.13 | 1.43 | 1.05% | 136.28 | 139.17 | 46086 | 63579.46 | 0.74% |
| 2024-05-08 | 139.91 | 136.70 | -3.72 | -2.65% | 136.01 | 141.00 | 44051 | 60549.60 | 0.71% |
| 2024-05-07 | 143.00 | 140.42 | -2.79 | -1.95% | 139.82 | 143.70 | 45180 | 63910.10 | 0.73% |
| 2024-05-06 | 143.10 | 143.21 | 1.54 | 1.09% | 141.11 | 146.00 | 65041 | 93429.61 | 1.05% |
| 2024-04-30 | 145.60 | 141.67 | -4.01 | -2.75% | 141.64 | 146.52 | 62247 | 89217.91 | 1.00% |
| 2024-04-29 | 135.01 | 145.68 | 10.64 | 7.88% | 134.70 | 146.51 | 124420 | 177592.11 | 2.01% |
| 2024-04-26 | 133.51 | 135.04 | -0.74 | -0.54% | 130.61 | 136.92 | 111406 | 149479.91 | 1.80% |
| 2024-04-25 | 135.50 | 135.78 | 0.26 | 0.19% | 134.39 | 136.88 | 43051 | 58395.46 | 0.69% |
| 2024-04-24 | 134.98 | 135.52 | 1.22 | 0.91% | 134.26 | 136.50 | 43301 | 58691.48 | 0.70% |
| 2024-04-23 | 135.28 | 134.30 | -0.19 | -0.14% | 133.20 | 135.49 | 33135 | 44470.55 | 0.53% |
| 2024-04-22 | 133.03 | 134.49 | 0.64 | 0.48% | 131.16 | 136.66 | 42697 | 57506.49 | 0.69% |
| 2024-04-19 | 136.52 | 133.85 | -4.03 | -2.92% | 133.09 | 136.94 | 58694 | 78993.86 | 0.95% |
| 2024-04-18 | 141.19 | 137.88 | -3.96 | -2.79% | 137.66 | 141.68 | 68510 | 95666.59 | 1.10% |
| 2024-04-17 | 144.66 | 141.84 | -1.75 | -1.22% | 140.18 | 145.15 | 69085 | 98162.40 | 1.11% |
| 2024-04-16 | 144.80 | 143.59 | -2.90 | -1.98% | 143.55 | 147.64 | 42003 | 60934.46 | 0.68% |
| 2024-04-15 | 140.44 | 146.49 | 7.83 | 5.65% | 140.07 | 148.90 | 80755 | 117363.27 | 1.30% |
| 2024-04-12 | 140.60 | 138.66 | -1.44 | -1.03% | 138.50 | 140.98 | 38719 | 53985.12 | 0.62% |
| 2024-04-11 | 142.00 | 140.10 | -2.89 | -2.02% | 139.39 | 145.22 | 52393 | 74217.52 | 0.84% |
| 2024-04-10 | 147.22 | 142.99 | -4.43 | -3.01% | 142.67 | 147.42 | 52437 | 75321.77 | 0.85% |
| 2024-04-09 | 148.40 | 147.42 | -1.78 | -1.19% | 145.80 | 149.60 | 37479 | 55131.46 | 0.61% |
| 2024-04-08 | 150.60 | 149.20 | -0.89 | -0.59% | 149.01 | 153.79 | 40784 | 61802.14 | 0.66% |
| 2024-04-03 | 150.00 | 150.09 | 0.54 | 0.36% | 146.90 | 151.99 | 43970 | 65892.63 | 0.71% |
| 2024-04-02 | 151.76 | 149.55 | -2.20 | -1.45% | 148.56 | 152.75 | 37925 | 57156.97 | 0.61% |
| 2024-04-01 | 151.00 | 151.75 | 2.45 | 1.64% | 149.80 | 153.80 | 47176 | 71587.54 | 0.76% |
| 2024-03-29 | 149.00 | 149.30 | 0.04 | 0.03% | 145.71 | 151.50 | 43308 | 64405.44 | 0.70% |
| 2024-03-28 | 151.74 | 149.26 | -1.53 | -1.01% | 147.50 | 151.90 | 53673 | 80435.70 | 0.87% |
| 2024-03-27 | 153.37 | 150.79 | -2.00 | -1.31% | 150.59 | 154.30 | 47113 | 71691.55 | 0.76% |
| 2024-03-26 | 157.81 | 152.79 | -3.93 | -2.51% | 152.56 | 159.66 | 54850 | 85005.10 | 0.89% |
| 2024-03-25 | 158.00 | 156.72 | -2.09 | -1.32% | 155.30 | 163.07 | 64458 | 102665.40 | 1.04% |
| 2024-03-22 | 156.00 | 158.81 | 2.92 | 1.87% | 155.00 | 161.67 | 79132 | 125951.82 | 1.28% |
| 2024-03-21 | 155.01 | 155.89 | 1.51 | 0.98% | 154.80 | 161.71 | 65425 | 103387.55 | 1.06% |
| 2024-03-20 | 153.02 | 154.38 | 0.80 | 0.52% | 152.30 | 155.16 | 42624 | 65665.48 | 0.69% |
| 2024-03-19 | 154.01 | 153.58 | -1.51 | -0.97% | 151.87 | 155.52 | 55754 | 85592.77 | 0.90% |
| 2024-03-18 | 151.87 | 155.09 | 4.51 | 3.00% | 150.30 | 155.20 | 66203 | 101527.36 | 1.07% |
| 2024-03-15 | 151.49 | 150.58 | -0.91 | -0.60% | 148.11 | 151.79 | 39278 | 58876.93 | 0.63% |
| 2024-03-14 | 152.80 | 151.49 | -2.51 | -1.63% | 149.96 | 154.46 | 50450 | 76638.53 | 0.81% |
| 2024-03-13 | 155.99 | 154.00 | -1.99 | -1.28% | 153.28 | 157.88 | 53096 | 82197.82 | 0.86% |
| 2024-03-12 | 149.86 | 155.99 | 6.13 | 4.09% | 149.15 | 156.95 | 109661 | 169264.84 | 1.77% |
| 2024-03-11 | 146.99 | 149.86 | 0.98 | 0.66% | 146.30 | 150.00 | 53622 | 79401.49 | 0.87% |
| 2024-03-08 | 146.20 | 148.88 | 3.00 | 2.06% | 145.66 | 149.40 | 53677 | 79251.70 | 0.87% |
| 2024-03-07 | 147.97 | 145.88 | -0.24 | -0.16% | 144.84 | 150.33 | 56485 | 83120.84 | 0.91% |
| 2024-03-06 | 149.54 | 146.12 | -3.45 | -2.31% | 144.30 | 149.54 | 61570 | 90046.71 | 0.99% |
| 2024-03-05 | 148.00 | 149.57 | 0.57 | 0.38% | 146.27 | 150.38 | 77504 | 115104.58 | 1.25% |
| 2024-03-04 | 147.10 | 149.00 | 1.90 | 1.29% | 145.12 | 150.49 | 80262 | 118861.39 | 1.30% |
| 2024-03-01 | 147.79 | 147.10 | 0.31 | 0.21% | 144.88 | 147.99 | 88586 | 129808.78 | 1.43% |
| 2024-02-29 | 137.00 | 146.79 | 13.38 | 10.03% | 136.50 | 147.80 | 141092 | 202472.28 | 2.28% |
| 2024-02-28 | 137.80 | 133.41 | -5.04 | -3.64% | 133.41 | 141.25 | 87201 | 120100.41 | 1.41% |
| 2024-02-27 | 129.20 | 138.45 | 8.26 | 6.34% | 128.00 | 139.00 | 97507 | 130530.33 | 1.57% |
| 2024-02-26 | 132.00 | 130.19 | -0.39 | -0.30% | 129.25 | 134.00 | 70760 | 92898.42 | 1.14% |
| 2024-02-23 | 126.81 | 130.58 | 4.78 | 3.80% | 125.30 | 130.80 | 78968 | 101069.02 | 1.28% |
| 2024-02-22 | 124.78 | 125.80 | 1.00 | 0.80% | 124.12 | 126.84 | 55468 | 69563.42 | 0.90% |
| 2024-02-21 | 122.50 | 124.80 | 1.00 | 0.81% | 121.51 | 127.26 | 65422 | 81520.73 | 1.06% |
| 2024-02-20 | 125.45 | 123.80 | -1.77 | -1.41% | 122.28 | 125.80 | 53686 | 66275.21 | 0.87% |
| 2024-02-19 | 125.22 | 125.57 | 2.80 | 2.28% | 123.23 | 126.33 | 85964 | 107519.84 | 1.39% |
| 2024-02-08 | 123.91 | 122.77 | 3.29 | 2.75% | 120.15 | 126.12 | 104126 | 128501.44 | 1.68% |
| 2024-02-07 | 117.15 | 119.48 | 2.68 | 2.29% | 115.03 | 123.25 | 122679 | 147143.47 | 1.98% |
| 2024-02-06 | 111.24 | 116.80 | 5.30 | 4.75% | 108.98 | 117.55 | 115292 | 132159.23 | 1.86% |
| 2024-02-05 | 112.60 | 111.50 | -0.81 | -0.72% | 104.92 | 113.50 | 113162 | 124263.50 | 1.83% |
| 2024-02-02 | 117.00 | 112.31 | -4.50 | -3.85% | 109.15 | 118.00 | 110377 | 124751.00 | 1.78% |