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 | 296.85 | 291.55 | -5.30 | -1.79% | 289.20 | 299.83 | 25278 | 73877.22 | 0.55% |
| 2024-05-09 | 292.50 | 296.85 | 3.19 | 1.09% | 289.00 | 299.19 | 42937 | 126282.29 | 0.93% |
| 2024-05-08 | 298.01 | 293.66 | -3.34 | -1.12% | 289.35 | 298.01 | 32552 | 95001.91 | 0.70% |
| 2024-05-07 | 310.07 | 297.00 | -16.00 | -5.11% | 292.10 | 313.00 | 48764 | 146491.03 | 1.06% |
| 2024-05-06 | 314.51 | 313.00 | 3.00 | 0.97% | 309.79 | 324.42 | 36044 | 114651.80 | 0.78% |
| 2024-04-30 | 314.00 | 310.00 | -4.00 | -1.27% | 309.36 | 317.80 | 20018 | 62572.55 | 0.43% |
| 2024-04-29 | 314.00 | 314.00 | 2.50 | 0.80% | 311.55 | 323.60 | 36748 | 116624.38 | 0.80% |
| 2024-04-26 | 300.00 | 311.50 | 14.49 | 4.88% | 297.86 | 314.61 | 33642 | 104259.34 | 0.73% |
| 2024-04-25 | 301.00 | 297.01 | -7.69 | -2.52% | 296.11 | 302.80 | 25653 | 76643.84 | 0.56% |
| 2024-04-24 | 293.00 | 304.70 | 18.95 | 6.63% | 286.74 | 305.67 | 41274 | 122414.48 | 0.89% |
| 2024-04-23 | 277.99 | 285.75 | 9.25 | 3.35% | 274.05 | 288.79 | 26765 | 75552.40 | 0.58% |
| 2024-04-22 | 270.51 | 276.50 | 0.26 | 0.09% | 261.01 | 279.85 | 33888 | 92936.55 | 0.73% |
| 2024-04-19 | 284.00 | 276.24 | -10.57 | -3.69% | 272.61 | 287.79 | 35693 | 99195.58 | 0.77% |
| 2024-04-18 | 286.00 | 286.81 | -2.41 | -0.83% | 281.56 | 291.99 | 26244 | 75638.39 | 0.57% |
| 2024-04-17 | 287.60 | 289.22 | 4.21 | 1.48% | 284.24 | 290.90 | 26562 | 76450.74 | 0.58% |
| 2024-04-16 | 291.51 | 285.01 | -10.20 | -3.46% | 285.01 | 296.77 | 32879 | 95170.16 | 0.71% |
| 2024-04-15 | 296.00 | 295.21 | -0.78 | -0.26% | 290.70 | 298.50 | 22927 | 67603.52 | 0.50% |
| 2024-04-12 | 290.03 | 295.99 | 8.23 | 2.86% | 290.03 | 300.15 | 34460 | 102327.10 | 0.75% |
| 2024-04-11 | 281.00 | 287.76 | 5.68 | 2.01% | 279.16 | 290.80 | 30518 | 87710.05 | 0.66% |
| 2024-04-10 | 283.93 | 282.08 | -2.10 | -0.74% | 276.02 | 283.99 | 28671 | 80206.55 | 0.62% |
| 2024-04-09 | 282.66 | 284.18 | 0.49 | 0.17% | 279.19 | 285.00 | 17873 | 50570.07 | 0.39% |
| 2024-04-08 | 281.00 | 283.69 | -1.31 | -0.46% | 277.99 | 288.00 | 28347 | 80495.77 | 0.61% |
| 2024-04-03 | 301.00 | 285.00 | -15.90 | -5.28% | 282.22 | 301.80 | 47187 | 135579.45 | 1.02% |
| 2024-04-02 | 302.59 | 300.90 | -5.54 | -1.81% | 298.26 | 305.59 | 26052 | 78424.12 | 0.56% |
| 2024-04-01 | 291.50 | 306.44 | 15.44 | 5.31% | 290.51 | 311.95 | 40874 | 123022.76 | 0.89% |
| 2024-03-29 | 299.00 | 291.00 | -7.99 | -2.67% | 287.00 | 300.00 | 30376 | 88302.95 | 0.66% |
| 2024-03-28 | 292.71 | 298.99 | 5.99 | 2.04% | 291.80 | 303.68 | 41447 | 123592.16 | 0.90% |
| 2024-03-27 | 306.55 | 293.00 | -13.40 | -4.37% | 291.52 | 307.63 | 44224 | 131271.72 | 0.96% |
| 2024-03-26 | 319.00 | 306.40 | -12.60 | -3.95% | 305.00 | 327.00 | 49501 | 155259.34 | 1.07% |
| 2024-03-25 | 331.85 | 319.00 | -10.74 | -3.26% | 319.00 | 333.26 | 42185 | 137221.81 | 0.91% |
| 2024-03-22 | 328.00 | 329.74 | -2.33 | -0.70% | 322.06 | 336.00 | 48178 | 158280.17 | 1.04% |
| 2024-03-21 | 346.00 | 332.07 | -0.25 | -0.08% | 329.98 | 368.00 | 93674 | 326136.62 | 2.03% |
| 2024-03-20 | 304.55 | 332.32 | 27.77 | 9.12% | 304.55 | 332.88 | 60744 | 195107.19 | 1.32% |
| 2024-03-19 | 306.72 | 304.55 | -3.55 | -1.15% | 304.50 | 316.89 | 40425 | 125630.20 | 0.88% |
| 2024-03-18 | 293.50 | 308.10 | 14.29 | 4.86% | 290.87 | 309.00 | 46586 | 141461.66 | 1.01% |
| 2024-03-15 | 286.00 | 293.81 | 5.81 | 2.02% | 280.00 | 293.88 | 34771 | 99385.28 | 0.75% |
| 2024-03-14 | 289.56 | 288.00 | -6.00 | -2.04% | 285.07 | 293.00 | 27745 | 80088.02 | 0.60% |
| 2024-03-13 | 288.00 | 294.00 | 10.82 | 3.82% | 285.04 | 295.99 | 45282 | 131540.14 | 0.98% |
| 2024-03-12 | 286.00 | 283.18 | 2.64 | 0.94% | 279.46 | 289.99 | 40424 | 114996.99 | 0.88% |
| 2024-03-11 | 274.00 | 280.54 | 0.54 | 0.19% | 270.10 | 281.60 | 43758 | 121244.11 | 0.95% |
| 2024-03-08 | 285.01 | 280.00 | -5.00 | -1.75% | 272.20 | 285.01 | 53525 | 148084.61 | 1.16% |
| 2024-03-07 | 289.69 | 285.00 | -8.10 | -2.76% | 276.02 | 291.95 | 55153 | 155837.97 | 1.19% |
| 2024-03-06 | 301.78 | 293.10 | -13.17 | -4.30% | 280.96 | 301.78 | 60594 | 176224.75 | 1.31% |
| 2024-03-05 | 291.00 | 306.27 | 16.82 | 5.81% | 286.01 | 311.30 | 69952 | 209189.30 | 1.51% |
| 2024-03-04 | 286.00 | 289.45 | 8.04 | 2.86% | 280.44 | 294.98 | 62474 | 180320.14 | 1.35% |
| 2024-03-01 | 267.50 | 281.41 | 10.46 | 3.86% | 267.50 | 284.00 | 61721 | 171528.78 | 1.34% |
| 2024-02-29 | 261.00 | 270.95 | 9.35 | 3.57% | 261.00 | 273.00 | 55880 | 148844.97 | 1.21% |
| 2024-02-28 | 261.00 | 261.60 | 0.20 | 0.08% | 261.00 | 280.73 | 78926 | 214349.11 | 1.71% |
| 2024-02-27 | 242.51 | 261.40 | 16.40 | 6.69% | 238.00 | 262.79 | 59604 | 148407.83 | 1.29% |
| 2024-02-26 | 244.03 | 245.00 | -2.04 | -0.83% | 240.61 | 246.52 | 33744 | 82382.41 | 0.73% |
| 2024-02-23 | 252.50 | 247.04 | -6.26 | -2.47% | 239.80 | 254.00 | 48172 | 117733.19 | 1.04% |
| 2024-02-22 | 244.62 | 253.30 | 9.25 | 3.79% | 243.40 | 258.88 | 35527 | 89858.73 | 0.77% |
| 2024-02-21 | 240.01 | 244.05 | -0.61 | -0.25% | 238.50 | 249.80 | 35967 | 87950.93 | 0.78% |
| 2024-02-20 | 242.41 | 244.66 | -1.91 | -0.77% | 239.69 | 246.50 | 38859 | 94549.45 | 0.84% |
| 2024-02-19 | 240.01 | 246.57 | 11.19 | 4.75% | 238.32 | 247.95 | 55401 | 134837.70 | 1.20% |
| 2024-02-08 | 228.48 | 235.38 | 7.16 | 3.14% | 226.70 | 246.42 | 50821 | 119833.18 | 1.10% |
| 2024-02-07 | 227.69 | 228.22 | 0.69 | 0.30% | 222.00 | 233.70 | 55409 | 126024.00 | 1.20% |
| 2024-02-06 | 210.00 | 227.53 | 15.53 | 7.33% | 210.00 | 229.00 | 52153 | 116186.69 | 1.13% |
| 2024-02-05 | 210.49 | 212.00 | 2.14 | 1.02% | 198.50 | 216.36 | 51160 | 106689.73 | 1.11% |
| 2024-02-02 | 222.98 | 209.86 | -12.60 | -5.66% | 203.11 | 224.50 | 47598 | 101168.36 | 1.03% |
| 2024-02-01 | 213.59 | 222.46 | 8.24 | 3.85% | 212.22 | 232.88 | 56972 | 128036.81 | 1.23% |
| 2024-01-31 | 228.01 | 214.22 | -15.26 | -6.65% | 214.13 | 229.48 | 39151 | 85923.78 | 0.85% |