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 | 168.18 | 164.18 | -4.00 | -2.38% | 163.13 | 168.99 | 9035 | 14898.65 | 0.91% |
| 2024-05-09 | 163.14 | 168.18 | 5.18 | 3.18% | 163.14 | 169.50 | 14147 | 23681.22 | 1.43% |
| 2024-05-08 | 164.50 | 163.00 | -3.32 | -2.00% | 161.00 | 166.45 | 12888 | 21015.75 | 1.30% |
| 2024-05-07 | 167.56 | 166.32 | -1.60 | -0.95% | 165.63 | 170.90 | 11821 | 19843.05 | 1.19% |
| 2024-05-06 | 168.00 | 167.92 | 2.67 | 1.62% | 164.10 | 168.86 | 17410 | 29093.96 | 1.76% |
| 2024-04-30 | 167.00 | 165.25 | 1.70 | 1.04% | 162.84 | 167.50 | 19634 | 32420.73 | 1.98% |
| 2024-04-29 | 149.00 | 163.55 | 23.46 | 16.75% | 149.00 | 163.60 | 47407 | 75023.66 | 4.79% |
| 2024-04-26 | 138.08 | 140.09 | 0.89 | 0.64% | 138.08 | 142.00 | 10810 | 15126.41 | 1.09% |
| 2024-04-25 | 135.98 | 139.20 | 2.70 | 1.98% | 134.25 | 141.16 | 12754 | 17711.56 | 1.29% |
| 2024-04-24 | 134.06 | 136.50 | 2.58 | 1.93% | 133.60 | 136.78 | 6139 | 8313.37 | 0.62% |
| 2024-04-23 | 135.00 | 133.92 | -0.80 | -0.59% | 133.37 | 136.41 | 5773 | 7772.38 | 0.58% |
| 2024-04-22 | 136.00 | 134.72 | -1.28 | -0.94% | 133.33 | 137.41 | 8155 | 11033.01 | 0.82% |
| 2024-04-19 | 140.56 | 136.00 | -5.99 | -4.22% | 135.61 | 141.85 | 9832 | 13561.72 | 0.99% |
| 2024-04-18 | 141.47 | 141.99 | 0.49 | 0.35% | 139.44 | 144.30 | 12953 | 18457.65 | 1.31% |
| 2024-04-17 | 137.10 | 141.50 | 4.45 | 3.25% | 135.64 | 141.68 | 13914 | 19367.56 | 1.40% |
| 2024-04-16 | 135.89 | 137.05 | 1.70 | 1.26% | 135.58 | 139.78 | 17261 | 23776.53 | 1.74% |
| 2024-04-15 | 131.66 | 135.35 | 4.09 | 3.12% | 131.66 | 137.96 | 12414 | 16811.49 | 1.25% |
| 2024-04-12 | 133.30 | 131.26 | -1.02 | -0.77% | 130.85 | 133.70 | 5926 | 7817.37 | 0.60% |
| 2024-04-11 | 135.76 | 132.28 | -4.54 | -3.32% | 131.88 | 137.99 | 10705 | 14357.43 | 1.08% |
| 2024-04-10 | 142.40 | 136.82 | -3.13 | -2.24% | 136.52 | 142.40 | 7007 | 9641.76 | 0.71% |
| 2024-04-09 | 136.67 | 139.95 | 2.71 | 1.97% | 136.66 | 140.43 | 6194 | 8617.02 | 0.63% |
| 2024-04-08 | 141.50 | 137.24 | -5.18 | -3.64% | 136.63 | 141.50 | 7935 | 10973.01 | 0.80% |
| 2024-04-03 | 141.49 | 142.42 | 0.72 | 0.51% | 139.96 | 144.50 | 11198 | 15951.91 | 1.13% |
| 2024-04-02 | 140.45 | 141.70 | 1.18 | 0.84% | 139.03 | 142.39 | 11682 | 16461.42 | 1.18% |
| 2024-04-01 | 137.48 | 140.52 | 3.87 | 2.83% | 135.67 | 140.93 | 12270 | 17119.83 | 1.24% |
| 2024-03-29 | 133.20 | 136.65 | 3.44 | 2.58% | 131.50 | 136.69 | 10849 | 14541.25 | 1.10% |
| 2024-03-28 | 130.29 | 133.21 | 3.61 | 2.79% | 129.80 | 134.48 | 14873 | 19735.97 | 1.50% |
| 2024-03-27 | 135.65 | 129.60 | -6.62 | -4.86% | 129.60 | 136.25 | 16270 | 21382.28 | 1.64% |
| 2024-03-26 | 138.45 | 136.22 | -2.01 | -1.45% | 135.70 | 141.55 | 15888 | 21900.04 | 1.60% |
| 2024-03-25 | 139.66 | 138.23 | -2.67 | -1.89% | 134.83 | 143.90 | 23944 | 33405.43 | 2.42% |
| 2024-03-22 | 140.40 | 140.90 | 0.50 | 0.36% | 139.57 | 143.67 | 14097 | 19959.42 | 1.42% |
| 2024-03-21 | 142.39 | 140.40 | -1.10 | -0.78% | 139.60 | 145.37 | 15036 | 21329.94 | 1.52% |
| 2024-03-20 | 142.77 | 141.50 | -1.26 | -0.88% | 140.11 | 143.26 | 18851 | 26768.23 | 1.90% |
| 2024-03-19 | 142.60 | 142.76 | -0.22 | -0.15% | 141.60 | 144.60 | 14632 | 20957.23 | 1.48% |
| 2024-03-18 | 145.00 | 142.98 | -0.88 | -0.61% | 140.00 | 145.00 | 26871 | 38021.21 | 2.71% |
| 2024-03-15 | 145.88 | 143.86 | -2.41 | -1.65% | 141.60 | 146.00 | 13285 | 19083.07 | 1.34% |
| 2024-03-14 | 148.48 | 146.27 | -3.08 | -2.06% | 145.16 | 148.79 | 10626 | 15580.40 | 1.07% |
| 2024-03-13 | 149.99 | 149.35 | -0.30 | -0.20% | 149.30 | 152.24 | 14010 | 21075.57 | 1.41% |
| 2024-03-12 | 147.94 | 149.65 | 1.77 | 1.20% | 146.05 | 151.50 | 15045 | 22487.54 | 1.52% |
| 2024-03-11 | 145.99 | 147.88 | 0.68 | 0.46% | 145.10 | 147.88 | 14919 | 21833.70 | 1.51% |
| 2024-03-08 | 145.50 | 147.20 | 1.90 | 1.31% | 145.50 | 148.98 | 10975 | 16140.71 | 1.11% |
| 2024-03-07 | 148.90 | 145.30 | -2.20 | -1.49% | 145.24 | 151.97 | 15357 | 22750.78 | 1.55% |
| 2024-03-06 | 149.49 | 147.50 | -3.05 | -2.03% | 145.67 | 150.99 | 14352 | 21174.71 | 1.45% |
| 2024-03-05 | 154.56 | 150.55 | -5.52 | -3.54% | 148.84 | 156.10 | 17127 | 25993.62 | 1.73% |
| 2024-03-04 | 152.83 | 156.07 | 3.19 | 2.09% | 151.54 | 157.61 | 18202 | 28304.29 | 1.84% |
| 2024-03-01 | 151.90 | 152.88 | 1.89 | 1.25% | 149.82 | 154.95 | 19059 | 29038.14 | 1.92% |
| 2024-02-29 | 140.00 | 150.99 | 10.21 | 7.25% | 139.80 | 156.66 | 26364 | 39545.21 | 2.66% |
| 2024-02-28 | 150.30 | 140.78 | -8.97 | -5.99% | 140.78 | 150.40 | 18750 | 27457.93 | 1.89% |
| 2024-02-27 | 145.89 | 149.75 | 2.74 | 1.86% | 144.80 | 149.77 | 15648 | 23060.79 | 1.58% |
| 2024-02-26 | 146.79 | 147.01 | -0.49 | -0.33% | 145.00 | 149.30 | 11183 | 16461.25 | 1.13% |
| 2024-02-23 | 147.10 | 147.50 | 0.92 | 0.63% | 145.40 | 150.48 | 10526 | 15556.23 | 1.06% |
| 2024-02-22 | 146.00 | 146.58 | 1.66 | 1.15% | 143.50 | 146.88 | 9764 | 14191.99 | 0.99% |
| 2024-02-21 | 141.70 | 144.92 | 0.92 | 0.64% | 140.99 | 147.47 | 12540 | 18162.07 | 1.27% |
| 2024-02-20 | 143.80 | 144.00 | -1.15 | -0.79% | 140.01 | 144.80 | 13616 | 19322.79 | 1.37% |
| 2024-02-19 | 151.80 | 145.15 | -4.36 | -2.92% | 141.00 | 152.00 | 20491 | 29682.46 | 2.07% |
| 2024-02-08 | 151.00 | 149.51 | 0.01 | 0.01% | 145.30 | 158.00 | 16737 | 25549.84 | 1.69% |
| 2024-02-07 | 142.00 | 149.50 | 7.50 | 5.28% | 142.00 | 152.68 | 18278 | 27212.92 | 1.84% |
| 2024-02-06 | 127.50 | 142.00 | 12.70 | 9.82% | 127.00 | 142.08 | 19948 | 27025.42 | 2.01% |
| 2024-02-05 | 120.75 | 129.30 | 5.80 | 4.70% | 118.67 | 133.31 | 20933 | 26333.52 | 2.11% |