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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 443.78 | 446.00 | 1.12 | 0.25% | 438.00 | 453.40 | 10946 | 48721.68 | 0.83% |
| 2024-05-08 | 442.41 | 444.88 | 3.58 | 0.81% | 437.02 | 448.80 | 11750 | 52041.76 | 0.89% |
| 2024-05-07 | 457.00 | 441.30 | -16.70 | -3.65% | 439.00 | 457.00 | 17811 | 79114.67 | 1.35% |
| 2024-05-06 | 436.00 | 458.00 | 32.98 | 7.76% | 432.03 | 465.00 | 22992 | 102445.12 | 1.75% |
| 2024-04-30 | 411.00 | 425.02 | 12.03 | 2.91% | 409.42 | 428.06 | 16745 | 70787.12 | 1.27% |
| 2024-04-29 | 382.30 | 412.99 | 30.69 | 8.03% | 382.30 | 419.88 | 25803 | 104772.52 | 1.96% |
| 2024-04-26 | 373.79 | 382.30 | 8.51 | 2.28% | 373.05 | 388.76 | 11536 | 44098.72 | 0.88% |
| 2024-04-25 | 385.44 | 373.79 | -10.81 | -2.81% | 369.20 | 387.70 | 13676 | 51085.32 | 1.04% |
| 2024-04-24 | 375.99 | 384.60 | 8.61 | 2.29% | 372.12 | 385.67 | 7989 | 30334.75 | 0.61% |
| 2024-04-23 | 380.26 | 375.99 | -6.42 | -1.68% | 370.25 | 385.00 | 9549 | 35819.87 | 0.73% |
| 2024-04-22 | 374.90 | 382.41 | 7.25 | 1.93% | 374.90 | 391.63 | 14339 | 54917.64 | 1.09% |
| 2024-04-19 | 373.20 | 375.16 | -0.57 | -0.15% | 367.20 | 377.50 | 11104 | 41399.09 | 0.84% |
| 2024-04-18 | 371.20 | 375.73 | 1.13 | 0.30% | 367.15 | 385.85 | 17662 | 66597.68 | 1.34% |
| 2024-04-17 | 349.92 | 374.60 | 24.71 | 7.06% | 347.96 | 374.60 | 21537 | 78143.52 | 1.64% |
| 2024-04-16 | 354.00 | 349.89 | -3.31 | -0.94% | 348.39 | 359.38 | 12050 | 42562.86 | 0.92% |
| 2024-04-15 | 347.00 | 353.20 | 5.20 | 1.49% | 345.00 | 360.00 | 16703 | 58761.20 | 1.27% |
| 2024-04-12 | 354.06 | 348.00 | -6.00 | -1.69% | 345.27 | 358.06 | 17324 | 60858.26 | 1.32% |
| 2024-04-11 | 334.99 | 354.00 | 18.00 | 5.36% | 331.33 | 357.77 | 26339 | 92573.43 | 2.00% |
| 2024-04-10 | 337.04 | 336.00 | -1.99 | -0.59% | 326.66 | 337.99 | 11666 | 38936.48 | 0.89% |
| 2024-04-09 | 334.05 | 337.99 | 3.64 | 1.09% | 330.00 | 339.50 | 10216 | 34372.75 | 0.78% |
| 2024-04-08 | 338.00 | 334.35 | -3.59 | -1.06% | 331.11 | 347.00 | 13380 | 45206.19 | 1.02% |
| 2024-04-03 | 335.75 | 337.94 | 2.19 | 0.65% | 335.75 | 344.98 | 12636 | 42925.67 | 0.96% |
| 2024-04-02 | 339.00 | 335.75 | -1.21 | -0.36% | 332.33 | 339.00 | 9813 | 32857.77 | 0.75% |
| 2024-04-01 | 345.00 | 336.96 | -5.61 | -1.64% | 336.33 | 349.65 | 15689 | 53711.62 | 1.19% |
| 2024-03-29 | 344.41 | 342.57 | 0.64 | 0.19% | 335.00 | 345.00 | 9850 | 33364.48 | 0.75% |
| 2024-03-28 | 341.67 | 341.93 | -0.08 | -0.02% | 334.33 | 347.69 | 11301 | 38566.38 | 0.86% |
| 2024-03-27 | 343.23 | 342.01 | -2.34 | -0.68% | 339.00 | 349.88 | 12519 | 43268.23 | 0.95% |
| 2024-03-26 | 338.00 | 344.35 | 5.19 | 1.53% | 337.50 | 350.88 | 12997 | 44895.60 | 0.99% |
| 2024-03-25 | 325.97 | 339.16 | 12.88 | 3.95% | 325.11 | 345.55 | 17570 | 59758.50 | 1.34% |
| 2024-03-22 | 323.69 | 326.28 | 2.00 | 0.62% | 320.00 | 329.59 | 12000 | 39162.70 | 0.91% |
| 2024-03-21 | 331.66 | 324.28 | -7.72 | -2.33% | 318.18 | 332.87 | 15712 | 50813.11 | 1.20% |
| 2024-03-20 | 333.00 | 332.00 | 0.40 | 0.12% | 326.20 | 334.49 | 10975 | 36326.80 | 0.83% |
| 2024-03-19 | 333.29 | 331.60 | -0.69 | -0.21% | 323.03 | 335.38 | 12614 | 41623.72 | 0.96% |
| 2024-03-18 | 327.97 | 332.29 | 5.43 | 1.66% | 324.51 | 336.00 | 11659 | 38632.45 | 0.89% |
| 2024-03-15 | 339.82 | 326.86 | -3.14 | -0.95% | 322.27 | 339.82 | 11577 | 37718.15 | 0.88% |
| 2024-03-14 | 330.03 | 330.00 | -3.18 | -0.95% | 327.32 | 336.00 | 10616 | 35172.06 | 0.81% |
| 2024-03-13 | 343.17 | 333.18 | -11.62 | -3.37% | 331.73 | 353.60 | 16256 | 54910.48 | 1.24% |
| 2024-03-12 | 336.50 | 344.80 | 6.34 | 1.87% | 336.03 | 346.48 | 11588 | 39676.66 | 0.88% |
| 2024-03-11 | 330.00 | 338.46 | 7.76 | 2.35% | 328.30 | 338.80 | 9798 | 32849.38 | 0.75% |
| 2024-03-08 | 331.97 | 330.70 | 0.70 | 0.21% | 327.00 | 334.99 | 11097 | 36789.39 | 0.84% |
| 2024-03-07 | 343.48 | 330.00 | -14.28 | -4.15% | 328.73 | 347.71 | 13744 | 46098.27 | 1.05% |
| 2024-03-06 | 341.70 | 344.28 | 2.58 | 0.76% | 337.98 | 347.45 | 11019 | 37833.97 | 0.84% |
| 2024-03-05 | 331.99 | 341.70 | 9.59 | 2.89% | 328.55 | 343.08 | 16592 | 56319.82 | 1.26% |
| 2024-03-04 | 324.46 | 332.11 | 8.11 | 2.50% | 321.60 | 334.98 | 13692 | 45314.70 | 1.04% |
| 2024-03-01 | 326.44 | 324.00 | -1.77 | -0.54% | 321.23 | 329.00 | 16864 | 54830.21 | 1.28% |
| 2024-02-29 | 316.33 | 325.77 | 7.03 | 2.21% | 316.00 | 328.00 | 14764 | 47308.12 | 1.12% |
| 2024-02-28 | 325.00 | 318.74 | -8.01 | -2.45% | 317.05 | 326.02 | 13941 | 44819.66 | 1.06% |
| 2024-02-27 | 327.00 | 326.75 | -0.55 | -0.17% | 318.00 | 327.45 | 14917 | 48151.71 | 1.13% |
| 2024-02-26 | 319.28 | 327.30 | 10.62 | 3.35% | 317.01 | 329.99 | 16978 | 54973.78 | 1.29% |
| 2024-02-23 | 321.00 | 316.68 | -2.47 | -0.77% | 307.70 | 322.46 | 17575 | 55086.41 | 1.34% |
| 2024-02-22 | 321.00 | 319.15 | -3.15 | -0.98% | 316.14 | 322.50 | 14171 | 45098.96 | 1.08% |
| 2024-02-21 | 329.19 | 322.30 | -6.99 | -2.12% | 320.11 | 329.19 | 15216 | 49400.62 | 1.16% |
| 2024-02-20 | 324.20 | 329.29 | 3.75 | 1.15% | 315.00 | 333.07 | 18623 | 60047.36 | 1.42% |
| 2024-02-19 | 326.00 | 325.54 | 0.63 | 0.19% | 316.41 | 330.00 | 21923 | 70724.98 | 1.67% |
| 2024-02-08 | 339.01 | 324.91 | -14.09 | -4.16% | 320.33 | 355.00 | 28597 | 95150.08 | 2.18% |
| 2024-02-07 | 312.25 | 339.00 | 27.70 | 8.90% | 308.81 | 340.08 | 31259 | 103733.87 | 2.38% |
| 2024-02-06 | 299.83 | 311.30 | 11.47 | 3.83% | 291.11 | 319.77 | 25910 | 79899.16 | 1.97% |
| 2024-02-05 | 297.21 | 299.83 | 3.51 | 1.18% | 288.00 | 303.18 | 21668 | 64163.39 | 1.65% |
| 2024-02-02 | 298.81 | 296.32 | 2.80 | 0.95% | 289.20 | 303.48 | 15491 | 46230.79 | 1.18% |
| 2024-02-01 | 286.26 | 293.52 | 6.40 | 2.23% | 284.22 | 299.88 | 13724 | 40155.95 | 1.04% |
| 2024-01-31 | 289.50 | 287.12 | -5.39 | -1.84% | 285.31 | 295.87 | 14400 | 41730.55 | 1.10% |
| 2024-01-30 | 289.00 | 292.51 | 2.90 | 1.00% | 288.74 | 301.00 | 16590 | 49126.54 | 1.26% |