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 | 140.45 | 144.09 | 3.64 | 2.59% | 138.61 | 145.68 | 68824 | 98859.91 | 0.85% |
| 2024-05-07 | 142.16 | 140.45 | -2.55 | -1.78% | 138.00 | 142.44 | 81269 | 113576.16 | 1.01% |
| 2024-05-06 | 145.44 | 143.00 | -1.00 | -0.69% | 140.03 | 146.44 | 97093 | 138785.39 | 1.20% |
| 2024-04-30 | 148.37 | 144.00 | -4.37 | -2.95% | 144.00 | 148.37 | 50484 | 73616.75 | 0.63% |
| 2024-04-29 | 150.55 | 148.37 | -0.48 | -0.32% | 144.54 | 152.00 | 97545 | 143117.05 | 1.21% |
| 2024-04-26 | 145.00 | 148.85 | 3.67 | 2.53% | 145.00 | 152.23 | 79865 | 118507.75 | 0.99% |
| 2024-04-25 | 163.00 | 145.18 | -17.73 | -10.88% | 145.13 | 163.72 | 121130 | 181219.77 | 1.50% |
| 2024-04-24 | 165.96 | 162.91 | -1.59 | -0.97% | 158.89 | 165.96 | 42392 | 68663.34 | 0.53% |
| 2024-04-23 | 169.20 | 164.50 | -6.22 | -3.64% | 163.66 | 171.00 | 39080 | 64781.96 | 0.48% |
| 2024-04-22 | 171.00 | 170.72 | -0.78 | -0.45% | 168.65 | 172.20 | 26268 | 44721.28 | 0.33% |
| 2024-04-19 | 171.85 | 171.50 | -1.04 | -0.60% | 170.65 | 175.50 | 20015 | 34621.98 | 0.25% |
| 2024-04-18 | 172.69 | 172.54 | 1.89 | 1.11% | 171.01 | 179.17 | 39819 | 69563.98 | 0.49% |
| 2024-04-17 | 169.78 | 170.65 | -0.69 | -0.40% | 168.31 | 171.92 | 31045 | 52740.96 | 0.38% |
| 2024-04-16 | 170.99 | 171.34 | 1.34 | 0.79% | 167.55 | 172.29 | 39500 | 67298.80 | 0.49% |
| 2024-04-15 | 163.82 | 170.00 | 5.76 | 3.51% | 163.62 | 171.44 | 32655 | 55017.25 | 0.40% |
| 2024-04-12 | 162.61 | 164.24 | 1.62 | 1.00% | 161.06 | 167.00 | 26695 | 43857.55 | 0.33% |
| 2024-04-11 | 156.46 | 162.62 | 5.05 | 3.20% | 156.46 | 163.86 | 32017 | 51719.00 | 0.40% |
| 2024-04-10 | 156.78 | 157.57 | 0.43 | 0.27% | 153.68 | 158.45 | 21485 | 33733.21 | 0.27% |
| 2024-04-09 | 155.68 | 157.14 | 0.68 | 0.43% | 154.34 | 157.67 | 19434 | 30310.98 | 0.24% |
| 2024-04-08 | 155.61 | 156.46 | 0.53 | 0.34% | 153.01 | 158.88 | 39606 | 61699.96 | 0.49% |
| 2024-04-03 | 166.25 | 155.93 | -10.27 | -6.18% | 154.03 | 166.25 | 63416 | 100210.41 | 0.79% |
| 2024-04-02 | 167.57 | 166.20 | -3.01 | -1.78% | 165.10 | 171.64 | 29294 | 49061.39 | 0.36% |
| 2024-04-01 | 168.00 | 169.21 | 0.94 | 0.56% | 163.56 | 171.08 | 31097 | 52127.67 | 0.39% |
| 2024-03-29 | 163.00 | 168.27 | 4.97 | 3.04% | 161.67 | 169.00 | 28611 | 47353.96 | 0.35% |
| 2024-03-28 | 158.10 | 163.30 | 6.01 | 3.82% | 157.61 | 165.30 | 37531 | 60939.57 | 0.47% |
| 2024-03-27 | 156.66 | 157.29 | -0.37 | -0.23% | 156.17 | 159.35 | 25475 | 40211.85 | 0.32% |
| 2024-03-26 | 157.31 | 157.66 | -1.38 | -0.87% | 156.66 | 160.83 | 25956 | 41201.03 | 0.32% |
| 2024-03-25 | 160.93 | 159.04 | -0.48 | -0.30% | 158.50 | 164.10 | 33151 | 53449.48 | 0.41% |
| 2024-03-22 | 159.80 | 159.52 | -0.28 | -0.18% | 157.28 | 160.98 | 28346 | 45144.45 | 0.35% |
| 2024-03-21 | 162.85 | 159.80 | -3.05 | -1.87% | 159.36 | 163.60 | 37860 | 60792.75 | 0.47% |
| 2024-03-20 | 162.65 | 162.85 | -1.15 | -0.70% | 161.50 | 166.70 | 26166 | 42680.14 | 0.32% |
| 2024-03-19 | 164.55 | 164.00 | -1.35 | -0.82% | 163.98 | 168.50 | 21909 | 36341.77 | 0.27% |
| 2024-03-18 | 166.30 | 165.35 | -1.65 | -0.99% | 164.50 | 172.66 | 47554 | 79616.39 | 0.59% |
| 2024-03-15 | 161.80 | 167.00 | 4.27 | 2.62% | 160.39 | 167.82 | 32123 | 52861.25 | 0.40% |
| 2024-03-14 | 164.00 | 162.73 | -1.77 | -1.08% | 161.50 | 165.15 | 25242 | 41065.81 | 0.31% |
| 2024-03-13 | 165.00 | 164.50 | -1.72 | -1.03% | 163.33 | 166.93 | 24448 | 40347.84 | 0.30% |
| 2024-03-12 | 167.27 | 166.22 | -2.05 | -1.22% | 164.89 | 170.00 | 24892 | 41638.09 | 0.31% |
| 2024-03-11 | 167.68 | 168.27 | 0.59 | 0.35% | 164.87 | 170.33 | 29966 | 50250.63 | 0.37% |
| 2024-03-08 | 166.10 | 167.68 | -0.62 | -0.37% | 164.95 | 168.60 | 23713 | 39554.52 | 0.29% |
| 2024-03-07 | 169.94 | 168.30 | -1.64 | -0.97% | 166.22 | 170.99 | 36080 | 60706.43 | 0.45% |
| 2024-03-06 | 168.88 | 169.94 | 2.67 | 1.60% | 168.05 | 173.20 | 48515 | 83076.40 | 0.60% |
| 2024-03-05 | 165.68 | 167.27 | -0.29 | -0.17% | 164.29 | 172.67 | 55099 | 92962.85 | 0.68% |
| 2024-03-04 | 168.00 | 167.56 | 2.30 | 1.39% | 164.27 | 171.60 | 50844 | 85335.27 | 0.63% |
| 2024-03-01 | 158.72 | 165.26 | 6.56 | 4.13% | 156.80 | 166.14 | 47824 | 77768.41 | 0.59% |
| 2024-02-29 | 147.39 | 158.70 | 10.50 | 7.09% | 147.28 | 159.79 | 57949 | 89648.16 | 0.72% |
| 2024-02-28 | 152.22 | 148.20 | -2.80 | -1.85% | 148.20 | 152.86 | 40823 | 61192.58 | 0.51% |
| 2024-02-27 | 151.08 | 151.00 | -2.18 | -1.42% | 148.92 | 152.99 | 56101 | 84518.90 | 0.70% |
| 2024-02-26 | 153.01 | 153.18 | -0.61 | -0.40% | 150.50 | 155.50 | 26233 | 40268.30 | 0.33% |
| 2024-02-23 | 155.50 | 153.79 | -1.11 | -0.72% | 151.88 | 155.90 | 33248 | 51065.04 | 0.41% |
| 2024-02-22 | 155.01 | 154.90 | -0.10 | -0.06% | 151.02 | 157.24 | 31322 | 48261.30 | 0.39% |
| 2024-02-21 | 156.73 | 155.00 | -4.00 | -2.52% | 153.02 | 158.72 | 35534 | 55196.82 | 0.44% |
| 2024-02-20 | 153.87 | 159.00 | 3.20 | 2.05% | 152.01 | 161.50 | 35055 | 55200.39 | 0.43% |
| 2024-02-19 | 145.00 | 155.80 | 7.80 | 5.27% | 144.81 | 156.50 | 53918 | 82276.62 | 0.67% |
| 2024-02-08 | 161.15 | 148.00 | -10.88 | -6.85% | 144.60 | 163.79 | 72184 | 108466.42 | 0.89% |
| 2024-02-07 | 150.58 | 158.88 | 8.76 | 5.84% | 148.65 | 158.88 | 40846 | 63033.04 | 0.51% |
| 2024-02-06 | 142.50 | 150.12 | 7.62 | 5.35% | 141.89 | 150.79 | 38396 | 56841.03 | 0.48% |
| 2024-02-05 | 142.96 | 142.50 | 1.13 | 0.80% | 138.10 | 146.85 | 50999 | 72727.88 | 0.63% |
| 2024-02-02 | 139.50 | 141.37 | 2.78 | 2.01% | 138.59 | 144.47 | 38670 | 54863.90 | 0.48% |
| 2024-02-01 | 136.67 | 138.59 | 1.94 | 1.42% | 135.03 | 140.60 | 34967 | 48318.23 | 0.43% |
| 2024-01-31 | 135.00 | 136.65 | -0.85 | -0.62% | 133.67 | 141.99 | 37712 | 51890.38 | 0.47% |
| 2024-01-30 | 140.66 | 137.50 | -4.50 | -3.17% | 137.13 | 142.00 | 29356 | 40741.21 | 0.36% |