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 | 195.00 | 193.47 | -1.09 | -0.56% | 192.34 | 199.55 | 12896 | 25195.70 | 1.79% |
| 2024-05-07 | 194.24 | 194.56 | 0.31 | 0.16% | 193.20 | 196.18 | 8601 | 16743.70 | 1.19% |
| 2024-05-06 | 188.31 | 194.25 | 7.83 | 4.20% | 188.30 | 194.70 | 17127 | 33076.62 | 2.38% |
| 2024-04-30 | 185.50 | 186.42 | 0.98 | 0.53% | 183.00 | 187.19 | 12242 | 22767.73 | 1.70% |
| 2024-04-29 | 184.00 | 185.44 | 10.56 | 6.04% | 183.65 | 188.01 | 24390 | 45315.42 | 3.39% |
| 2024-04-26 | 181.08 | 174.88 | -5.64 | -3.12% | 172.12 | 184.37 | 16695 | 29335.55 | 2.32% |
| 2024-04-25 | 177.50 | 180.52 | 2.64 | 1.48% | 176.30 | 182.50 | 4932 | 8869.82 | 0.69% |
| 2024-04-24 | 176.03 | 177.88 | 2.38 | 1.36% | 173.55 | 178.17 | 5835 | 10284.51 | 0.81% |
| 2024-04-23 | 172.30 | 175.50 | 3.21 | 1.86% | 170.55 | 176.36 | 6146 | 10685.97 | 0.85% |
| 2024-04-22 | 169.10 | 172.29 | 1.90 | 1.12% | 166.70 | 173.50 | 7628 | 13004.19 | 1.06% |
| 2024-04-19 | 169.22 | 170.39 | -0.28 | -0.16% | 168.45 | 171.86 | 4742 | 8072.87 | 0.66% |
| 2024-04-18 | 170.60 | 170.67 | -0.46 | -0.27% | 167.48 | 172.90 | 6474 | 11024.45 | 0.90% |
| 2024-04-17 | 170.35 | 171.13 | 1.48 | 0.87% | 167.50 | 172.96 | 8583 | 14628.99 | 1.19% |
| 2024-04-16 | 172.67 | 169.65 | -4.17 | -2.40% | 169.30 | 173.47 | 5957 | 10157.59 | 0.83% |
| 2024-04-15 | 169.38 | 173.82 | 5.38 | 3.19% | 168.35 | 175.76 | 7421 | 12836.67 | 1.03% |
| 2024-04-12 | 170.01 | 168.44 | -2.86 | -1.67% | 167.50 | 172.80 | 5845 | 9925.05 | 0.81% |
| 2024-04-11 | 179.57 | 171.30 | -8.07 | -4.50% | 170.60 | 181.49 | 10868 | 18936.81 | 1.51% |
| 2024-04-10 | 181.00 | 179.37 | -2.13 | -1.17% | 178.00 | 181.60 | 3718 | 6677.74 | 0.52% |
| 2024-04-09 | 179.92 | 181.50 | 2.48 | 1.39% | 177.18 | 181.70 | 4663 | 8368.26 | 0.65% |
| 2024-04-08 | 182.89 | 179.02 | -3.69 | -2.02% | 178.60 | 183.10 | 6121 | 11049.90 | 0.85% |
| 2024-04-03 | 185.75 | 182.71 | -3.04 | -1.64% | 182.08 | 187.10 | 5268 | 9663.26 | 0.73% |
| 2024-04-02 | 187.50 | 185.75 | -2.28 | -1.21% | 184.80 | 187.50 | 5799 | 10789.74 | 0.81% |
| 2024-04-01 | 183.15 | 188.03 | 4.25 | 2.31% | 183.00 | 188.37 | 6571 | 12223.51 | 0.91% |
| 2024-03-29 | 181.65 | 183.78 | 2.17 | 1.19% | 180.16 | 184.61 | 4883 | 8921.15 | 0.68% |
| 2024-03-28 | 176.30 | 181.61 | 7.06 | 4.04% | 176.21 | 185.77 | 11933 | 21768.77 | 1.66% |
| 2024-03-27 | 175.05 | 174.55 | -0.50 | -0.29% | 173.05 | 176.30 | 5209 | 9108.79 | 0.72% |
| 2024-03-26 | 174.00 | 175.05 | 1.74 | 1.00% | 172.02 | 175.30 | 5075 | 8814.04 | 0.71% |
| 2024-03-25 | 175.89 | 173.31 | -3.91 | -2.21% | 173.22 | 177.92 | 4901 | 8607.05 | 0.68% |
| 2024-03-22 | 179.40 | 177.22 | -3.08 | -1.71% | 176.10 | 179.79 | 5058 | 8978.45 | 0.70% |
| 2024-03-21 | 182.57 | 180.30 | -2.00 | -1.10% | 179.00 | 183.03 | 5538 | 9997.93 | 0.77% |
| 2024-03-20 | 184.00 | 182.30 | -2.42 | -1.31% | 180.76 | 184.52 | 5711 | 10392.82 | 0.79% |
| 2024-03-19 | 185.99 | 184.72 | -0.78 | -0.42% | 183.21 | 187.29 | 6417 | 11884.86 | 0.89% |
| 2024-03-18 | 181.88 | 185.50 | 4.00 | 2.20% | 180.66 | 185.50 | 5837 | 10662.63 | 0.81% |
| 2024-03-15 | 182.42 | 181.50 | -1.02 | -0.56% | 178.21 | 184.23 | 6428 | 11654.57 | 0.89% |
| 2024-03-14 | 186.01 | 182.52 | -2.78 | -1.50% | 181.56 | 188.59 | 7638 | 14050.07 | 1.06% |
| 2024-03-13 | 187.68 | 185.30 | -2.25 | -1.20% | 182.88 | 187.68 | 6144 | 11365.06 | 0.85% |
| 2024-03-12 | 185.80 | 187.55 | 1.20 | 0.64% | 184.77 | 188.60 | 5041 | 9422.05 | 0.70% |
| 2024-03-11 | 181.00 | 186.35 | 5.46 | 3.02% | 181.00 | 187.00 | 7492 | 13844.14 | 1.04% |
| 2024-03-08 | 181.01 | 180.89 | 0.79 | 0.44% | 179.00 | 182.77 | 4650 | 8390.06 | 0.65% |
| 2024-03-07 | 185.10 | 180.10 | -5.90 | -3.17% | 180.04 | 187.64 | 7108 | 13044.73 | 0.99% |
| 2024-03-06 | 186.94 | 186.00 | -1.02 | -0.55% | 182.81 | 188.00 | 6187 | 11477.79 | 0.86% |
| 2024-03-05 | 188.80 | 187.02 | -2.38 | -1.26% | 186.10 | 190.35 | 6089 | 11425.35 | 0.85% |
| 2024-03-04 | 188.21 | 189.40 | -0.10 | -0.05% | 187.12 | 193.19 | 6186 | 11720.38 | 0.86% |
| 2024-03-01 | 188.50 | 189.50 | 1.02 | 0.54% | 186.70 | 191.00 | 6657 | 12598.02 | 0.92% |
| 2024-02-29 | 176.29 | 188.48 | 11.46 | 6.47% | 175.28 | 188.86 | 12440 | 22989.64 | 1.73% |
| 2024-02-28 | 184.49 | 177.02 | -6.92 | -3.76% | 177.01 | 188.00 | 8515 | 15525.12 | 1.18% |
| 2024-02-27 | 178.20 | 183.94 | 5.69 | 3.19% | 176.50 | 184.51 | 6958 | 12553.71 | 0.97% |
| 2024-02-26 | 175.50 | 178.25 | 5.17 | 2.99% | 175.30 | 181.47 | 10412 | 18594.17 | 1.45% |
| 2024-02-23 | 171.50 | 173.08 | 1.18 | 0.69% | 168.89 | 173.08 | 7748 | 13222.75 | 1.08% |
| 2024-02-22 | 172.00 | 171.90 | -1.39 | -0.80% | 170.90 | 174.78 | 7203 | 12403.13 | 1.00% |
| 2024-02-21 | 172.95 | 173.29 | -0.01 | -0.01% | 170.59 | 176.80 | 7084 | 12306.78 | 0.98% |
| 2024-02-20 | 173.11 | 173.30 | -1.30 | -0.74% | 171.70 | 175.50 | 6314 | 10936.72 | 0.88% |
| 2024-02-19 | 181.00 | 174.60 | -3.40 | -1.91% | 172.65 | 181.20 | 7847 | 13796.93 | 1.09% |
| 2024-02-08 | 181.00 | 178.00 | -1.15 | -0.64% | 174.99 | 184.00 | 11305 | 20278.03 | 1.57% |
| 2024-02-07 | 169.00 | 179.15 | 12.01 | 7.19% | 167.16 | 181.50 | 12495 | 22098.59 | 1.74% |
| 2024-02-06 | 149.68 | 167.14 | 16.65 | 11.06% | 147.01 | 167.80 | 10846 | 17216.15 | 1.51% |
| 2024-02-05 | 158.34 | 150.49 | -8.19 | -5.16% | 149.01 | 158.34 | 12536 | 19105.46 | 1.74% |
| 2024-02-02 | 160.67 | 158.68 | -1.68 | -1.05% | 153.11 | 163.51 | 6187 | 9731.33 | 0.86% |
| 2024-02-01 | 158.00 | 160.36 | 0.83 | 0.52% | 157.00 | 163.80 | 5689 | 9152.89 | 0.79% |
| 2024-01-31 | 164.22 | 159.53 | -5.47 | -3.32% | 158.69 | 166.73 | 7531 | 12123.35 | 1.05% |
| 2024-01-30 | 168.66 | 165.00 | -3.88 | -2.30% | 163.68 | 169.96 | 6025 | 10085.77 | 0.84% |