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 | 245.35 | 247.61 | 2.26 | 0.92% | 239.01 | 249.74 | 9634 | 23575.64 | 2.30% |
| 2024-05-09 | 232.53 | 245.35 | 13.85 | 5.98% | 232.20 | 253.69 | 14051 | 34378.32 | 3.35% |
| 2024-05-08 | 229.96 | 231.50 | 1.55 | 0.67% | 227.75 | 233.77 | 5992 | 13831.83 | 1.43% |
| 2024-05-07 | 230.38 | 229.95 | -0.43 | -0.19% | 226.00 | 232.18 | 5347 | 12272.85 | 1.28% |
| 2024-05-06 | 230.01 | 230.38 | 3.72 | 1.64% | 228.51 | 232.88 | 6554 | 15146.36 | 1.56% |
| 2024-04-30 | 233.00 | 226.66 | -6.22 | -2.67% | 226.66 | 234.00 | 8074 | 18584.70 | 1.93% |
| 2024-04-29 | 212.00 | 232.88 | 15.88 | 7.32% | 211.55 | 237.91 | 14912 | 34152.36 | 3.56% |
| 2024-04-26 | 219.20 | 217.00 | -6.20 | -2.78% | 209.80 | 221.00 | 14801 | 31713.78 | 3.51% |
| 2024-04-25 | 220.39 | 223.20 | 1.50 | 0.68% | 215.69 | 226.68 | 5121 | 11440.43 | 1.21% |
| 2024-04-24 | 226.30 | 221.70 | -5.60 | -2.46% | 218.20 | 226.50 | 6977 | 15421.84 | 1.65% |
| 2024-04-23 | 233.88 | 227.30 | -3.45 | -1.50% | 226.77 | 236.19 | 4950 | 11387.39 | 1.17% |
| 2024-04-22 | 228.00 | 230.75 | 1.09 | 0.47% | 226.71 | 237.30 | 6017 | 14013.83 | 1.43% |
| 2024-04-19 | 237.46 | 229.66 | -10.99 | -4.57% | 225.08 | 237.47 | 11196 | 25883.95 | 2.65% |
| 2024-04-18 | 239.06 | 240.65 | 0.18 | 0.07% | 233.10 | 245.10 | 8087 | 19461.67 | 1.92% |
| 2024-04-17 | 238.99 | 240.47 | 3.86 | 1.63% | 234.18 | 243.34 | 6318 | 15064.64 | 1.50% |
| 2024-04-16 | 231.92 | 236.61 | 1.41 | 0.60% | 226.01 | 243.99 | 9704 | 22875.49 | 2.30% |
| 2024-04-15 | 236.00 | 235.20 | -1.99 | -0.84% | 231.56 | 241.72 | 7204 | 16985.85 | 1.71% |
| 2024-04-12 | 249.00 | 237.19 | -13.21 | -5.28% | 235.89 | 250.00 | 8148 | 19624.54 | 1.93% |
| 2024-04-11 | 247.76 | 250.40 | 1.64 | 0.66% | 243.52 | 253.30 | 7066 | 17616.94 | 1.68% |
| 2024-04-10 | 265.00 | 248.76 | -12.77 | -4.88% | 246.71 | 265.82 | 10181 | 25692.56 | 2.41% |
| 2024-04-09 | 260.89 | 261.53 | -0.67 | -0.26% | 259.27 | 269.32 | 6821 | 17944.55 | 1.62% |
| 2024-04-08 | 265.10 | 262.20 | -5.58 | -2.08% | 260.21 | 269.83 | 7108 | 18785.84 | 1.68% |
| 2024-04-03 | 263.21 | 267.78 | -2.32 | -0.86% | 260.23 | 271.79 | 11085 | 29465.25 | 2.63% |
| 2024-04-02 | 258.50 | 270.10 | 14.08 | 5.50% | 256.00 | 273.83 | 22108 | 58845.83 | 5.24% |
| 2024-04-01 | 214.50 | 256.02 | 40.40 | 18.74% | 214.50 | 258.74 | 26415 | 63844.37 | 6.26% |
| 2024-03-29 | 218.00 | 215.62 | -2.37 | -1.09% | 213.30 | 220.59 | 6452 | 13975.89 | 1.53% |
| 2024-03-28 | 207.77 | 217.99 | 11.29 | 5.46% | 207.76 | 219.50 | 12551 | 27061.60 | 2.98% |
| 2024-03-27 | 211.03 | 206.70 | -6.44 | -3.02% | 206.67 | 214.58 | 9088 | 19161.65 | 2.15% |
| 2024-03-26 | 207.96 | 213.14 | 5.47 | 2.63% | 203.18 | 213.77 | 11745 | 24444.67 | 2.78% |
| 2024-03-25 | 216.55 | 207.67 | -7.71 | -3.58% | 207.56 | 217.10 | 10282 | 21762.48 | 2.44% |
| 2024-03-22 | 225.00 | 215.38 | -11.48 | -5.06% | 215.20 | 226.86 | 11532 | 25166.70 | 2.73% |
| 2024-03-21 | 238.90 | 226.86 | -14.64 | -6.06% | 226.77 | 241.00 | 13853 | 32115.61 | 3.28% |
| 2024-03-20 | 243.01 | 241.50 | 0.46 | 0.19% | 238.01 | 245.50 | 6101 | 14699.18 | 1.45% |
| 2024-03-19 | 241.00 | 241.04 | 0.02 | 0.01% | 238.77 | 247.70 | 10552 | 25744.33 | 2.50% |
| 2024-03-18 | 238.40 | 241.02 | 2.51 | 1.05% | 234.28 | 241.50 | 8156 | 19363.48 | 1.93% |
| 2024-03-15 | 234.59 | 238.51 | 3.36 | 1.43% | 230.00 | 238.58 | 7837 | 18389.08 | 1.86% |
| 2024-03-14 | 238.00 | 235.15 | -2.66 | -1.12% | 234.01 | 241.85 | 7951 | 18856.80 | 1.88% |
| 2024-03-13 | 236.89 | 237.81 | -2.49 | -1.04% | 235.58 | 244.00 | 7852 | 18742.45 | 1.86% |
| 2024-03-12 | 245.00 | 240.30 | -5.99 | -2.43% | 236.51 | 246.99 | 16181 | 38882.55 | 3.84% |
| 2024-03-11 | 230.59 | 246.29 | 19.10 | 8.41% | 230.59 | 248.00 | 22673 | 54295.28 | 5.37% |
| 2024-03-08 | 212.04 | 227.19 | 15.15 | 7.14% | 212.01 | 229.68 | 19268 | 42490.63 | 4.57% |
| 2024-03-07 | 224.00 | 212.04 | -13.41 | -5.95% | 212.01 | 225.00 | 10495 | 22832.43 | 2.49% |
| 2024-03-06 | 216.48 | 225.45 | 10.04 | 4.66% | 213.80 | 228.88 | 14845 | 32976.61 | 3.52% |
| 2024-03-05 | 224.00 | 215.41 | -12.06 | -5.30% | 215.00 | 226.07 | 12859 | 28055.25 | 3.05% |
| 2024-03-04 | 227.95 | 227.47 | -1.53 | -0.67% | 225.00 | 233.50 | 8582 | 19612.85 | 2.03% |
| 2024-03-01 | 232.00 | 229.00 | -3.60 | -1.55% | 224.43 | 232.55 | 11583 | 26445.52 | 2.75% |
| 2024-02-29 | 219.30 | 232.60 | 7.35 | 3.26% | 219.20 | 234.85 | 14594 | 33183.39 | 3.46% |
| 2024-02-28 | 221.00 | 225.25 | 7.79 | 3.58% | 219.04 | 245.00 | 20582 | 47560.05 | 4.88% |
| 2024-02-27 | 212.00 | 217.46 | 3.17 | 1.48% | 210.79 | 218.00 | 9808 | 21108.47 | 2.32% |
| 2024-02-26 | 214.99 | 214.29 | 2.29 | 1.08% | 207.23 | 217.00 | 10558 | 22420.56 | 2.50% |
| 2024-02-23 | 211.60 | 212.00 | 1.02 | 0.48% | 210.00 | 219.27 | 9272 | 19765.11 | 2.20% |
| 2024-02-22 | 208.00 | 210.98 | -1.67 | -0.79% | 208.00 | 218.00 | 9389 | 19803.53 | 2.23% |
| 2024-02-21 | 203.96 | 212.65 | 5.64 | 2.72% | 201.30 | 221.48 | 14758 | 31424.58 | 3.50% |
| 2024-02-20 | 205.20 | 207.01 | -0.94 | -0.45% | 198.19 | 208.20 | 13052 | 26422.03 | 3.09% |
| 2024-02-19 | 220.00 | 207.95 | -14.75 | -6.62% | 202.70 | 220.00 | 15114 | 31421.38 | 3.58% |
| 2024-02-08 | 215.46 | 222.70 | 6.81 | 3.15% | 210.00 | 240.00 | 17353 | 38880.26 | 4.11% |
| 2024-02-07 | 189.80 | 215.89 | 27.19 | 14.41% | 189.80 | 220.00 | 20606 | 42670.54 | 4.88% |
| 2024-02-06 | 160.75 | 188.70 | 24.67 | 15.04% | 158.00 | 188.99 | 14273 | 24775.40 | 3.38% |
| 2024-02-05 | 171.00 | 164.03 | -7.12 | -4.16% | 156.00 | 171.82 | 10858 | 17823.11 | 2.57% |
| 2024-02-02 | 183.79 | 171.15 | -12.66 | -6.89% | 166.56 | 184.38 | 11397 | 20023.39 | 2.70% |
| 2024-02-01 | 181.68 | 183.81 | -3.29 | -1.76% | 181.68 | 192.20 | 11219 | 21052.99 | 2.66% |