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 | 327.00 | 321.68 | -7.32 | -2.22% | 319.54 | 332.00 | 8798 | 28449.08 | 0.60% |
| 2024-05-08 | 331.55 | 329.00 | -2.40 | -0.72% | 326.59 | 334.42 | 4807 | 15834.45 | 0.33% |
| 2024-05-07 | 336.45 | 331.40 | -6.86 | -2.03% | 331.40 | 340.94 | 5948 | 19954.46 | 0.41% |
| 2024-05-06 | 327.89 | 338.26 | 14.43 | 4.46% | 326.00 | 340.00 | 8032 | 26885.17 | 0.55% |
| 2024-04-30 | 321.13 | 323.83 | 1.03 | 0.32% | 320.28 | 331.00 | 4935 | 16079.29 | 0.34% |
| 2024-04-29 | 317.16 | 322.80 | 5.65 | 1.78% | 313.30 | 326.30 | 5381 | 17348.85 | 0.37% |
| 2024-04-26 | 312.00 | 317.15 | 5.76 | 1.85% | 309.82 | 321.03 | 6188 | 19629.58 | 0.42% |
| 2024-04-25 | 308.25 | 311.39 | 1.59 | 0.51% | 305.72 | 313.80 | 3923 | 12138.11 | 0.27% |
| 2024-04-24 | 297.51 | 309.80 | 14.95 | 5.07% | 297.51 | 311.30 | 6250 | 19140.49 | 0.43% |
| 2024-04-23 | 311.49 | 294.85 | -13.65 | -4.42% | 294.57 | 311.49 | 5583 | 16689.00 | 0.38% |
| 2024-04-22 | 302.52 | 308.50 | 5.50 | 1.82% | 299.10 | 314.50 | 6604 | 20483.38 | 0.45% |
| 2024-04-19 | 297.00 | 303.00 | 5.81 | 1.95% | 296.81 | 307.27 | 5127 | 15556.81 | 0.35% |
| 2024-04-18 | 298.66 | 297.19 | -2.97 | -0.99% | 296.58 | 307.02 | 6682 | 20048.92 | 0.46% |
| 2024-04-17 | 301.58 | 300.16 | -0.58 | -0.19% | 296.22 | 303.00 | 4047 | 12119.35 | 0.28% |
| 2024-04-16 | 306.88 | 300.74 | -6.15 | -2.00% | 300.74 | 309.88 | 5358 | 16342.75 | 0.37% |
| 2024-04-15 | 296.04 | 306.89 | 9.36 | 3.15% | 296.04 | 306.98 | 4669 | 14164.62 | 0.32% |
| 2024-04-12 | 294.88 | 297.53 | 2.63 | 0.89% | 293.00 | 301.87 | 3355 | 10026.09 | 0.23% |
| 2024-04-11 | 289.69 | 294.90 | 5.21 | 1.80% | 286.00 | 298.60 | 4358 | 12867.49 | 0.30% |
| 2024-04-10 | 294.67 | 289.69 | -4.66 | -1.58% | 289.12 | 300.86 | 5465 | 16141.21 | 0.37% |
| 2024-04-09 | 289.00 | 294.35 | 3.53 | 1.21% | 287.00 | 297.00 | 4802 | 14055.50 | 0.33% |
| 2024-04-08 | 287.74 | 290.82 | 3.14 | 1.09% | 286.27 | 297.87 | 5750 | 16814.30 | 0.39% |
| 2024-04-03 | 289.67 | 287.68 | -3.84 | -1.32% | 286.60 | 295.61 | 6513 | 18945.57 | 0.45% |
| 2024-04-02 | 274.39 | 291.52 | 17.15 | 6.25% | 272.90 | 293.80 | 12015 | 34570.00 | 0.82% |
| 2024-04-01 | 277.45 | 274.37 | -0.81 | -0.29% | 271.40 | 278.98 | 4622 | 12719.50 | 0.32% |
| 2024-03-29 | 279.50 | 275.18 | -6.93 | -2.46% | 271.18 | 281.70 | 4465 | 12305.83 | 0.31% |
| 2024-03-28 | 283.77 | 282.11 | 1.31 | 0.47% | 279.15 | 285.29 | 5225 | 14734.37 | 0.36% |
| 2024-03-27 | 282.99 | 280.80 | -1.75 | -0.62% | 279.31 | 287.00 | 4644 | 13110.36 | 0.32% |
| 2024-03-26 | 277.02 | 282.55 | 6.63 | 2.40% | 274.00 | 288.50 | 9035 | 25629.86 | 0.62% |
| 2024-03-25 | 271.11 | 275.92 | 1.15 | 0.42% | 269.62 | 282.20 | 6107 | 16931.58 | 0.42% |
| 2024-03-22 | 276.44 | 274.77 | -1.67 | -0.60% | 273.40 | 278.87 | 4107 | 11324.87 | 0.28% |
| 2024-03-21 | 284.30 | 276.44 | -7.26 | -2.56% | 274.07 | 285.00 | 6579 | 18261.73 | 0.45% |
| 2024-03-20 | 288.02 | 283.70 | -3.45 | -1.20% | 280.31 | 290.30 | 4996 | 14207.00 | 0.34% |
| 2024-03-19 | 286.68 | 287.15 | -1.53 | -0.53% | 286.68 | 294.85 | 3959 | 11484.90 | 0.27% |
| 2024-03-18 | 291.98 | 288.68 | -2.19 | -0.75% | 287.20 | 291.99 | 3790 | 10948.83 | 0.26% |
| 2024-03-15 | 282.49 | 290.87 | 9.20 | 3.27% | 281.13 | 290.87 | 4885 | 14033.07 | 0.33% |
| 2024-03-14 | 280.23 | 281.67 | -0.13 | -0.05% | 280.04 | 284.78 | 6100 | 17238.43 | 0.42% |
| 2024-03-13 | 295.67 | 281.80 | -14.21 | -4.80% | 280.79 | 296.95 | 7982 | 22826.77 | 0.55% |
| 2024-03-12 | 292.00 | 296.01 | 5.35 | 1.84% | 290.02 | 299.71 | 5662 | 16775.45 | 0.39% |
| 2024-03-11 | 284.87 | 290.66 | 5.27 | 1.85% | 282.01 | 291.58 | 3887 | 11189.30 | 0.27% |
| 2024-03-08 | 280.25 | 285.39 | 0.79 | 0.28% | 280.10 | 287.94 | 3837 | 10922.63 | 0.26% |
| 2024-03-07 | 289.30 | 284.60 | -4.29 | -1.48% | 283.33 | 292.80 | 6736 | 19269.06 | 0.46% |
| 2024-03-06 | 290.61 | 288.89 | -1.70 | -0.59% | 288.20 | 297.00 | 6773 | 19829.27 | 0.46% |
| 2024-03-05 | 284.00 | 290.59 | 3.89 | 1.36% | 284.00 | 295.99 | 7852 | 22752.62 | 0.54% |
| 2024-03-04 | 283.95 | 286.70 | 5.66 | 2.01% | 276.00 | 288.48 | 7045 | 19928.56 | 0.48% |
| 2024-03-01 | 281.55 | 281.04 | -0.24 | -0.09% | 277.61 | 287.48 | 7986 | 22423.26 | 0.55% |
| 2024-02-29 | 271.00 | 281.28 | 7.38 | 2.69% | 271.00 | 281.50 | 8426 | 23215.80 | 0.58% |
| 2024-02-28 | 277.50 | 273.90 | -3.60 | -1.30% | 273.00 | 280.90 | 7697 | 21356.30 | 0.53% |
| 2024-02-27 | 275.54 | 277.50 | 0.15 | 0.05% | 272.68 | 279.08 | 7779 | 21400.82 | 0.53% |
| 2024-02-26 | 270.10 | 277.35 | 10.91 | 4.09% | 268.02 | 279.41 | 9070 | 24916.32 | 0.62% |
| 2024-02-23 | 270.97 | 266.44 | -4.55 | -1.68% | 266.00 | 273.47 | 6508 | 17417.72 | 0.44% |
| 2024-02-22 | 268.96 | 270.99 | -1.50 | -0.55% | 268.02 | 275.44 | 6825 | 18527.97 | 0.47% |
| 2024-02-21 | 270.03 | 272.49 | -2.06 | -0.75% | 269.60 | 283.64 | 9599 | 26614.43 | 0.66% |
| 2024-02-20 | 275.46 | 274.55 | -2.25 | -0.81% | 268.02 | 276.40 | 7553 | 20482.57 | 0.52% |
| 2024-02-19 | 280.00 | 276.80 | 1.92 | 0.70% | 263.22 | 280.00 | 10920 | 29811.47 | 0.75% |
| 2024-02-08 | 284.50 | 274.88 | -10.12 | -3.55% | 271.01 | 302.00 | 19727 | 56026.67 | 1.35% |
| 2024-02-07 | 292.35 | 285.00 | -6.48 | -2.22% | 269.11 | 306.66 | 20672 | 60422.45 | 1.41% |
| 2024-02-06 | 258.00 | 291.48 | 33.48 | 12.98% | 256.06 | 292.95 | 12499 | 34324.11 | 0.85% |
| 2024-02-05 | 247.13 | 258.00 | 11.61 | 4.71% | 241.51 | 260.18 | 9234 | 23226.49 | 0.63% |
| 2024-02-02 | 248.75 | 246.39 | -2.36 | -0.95% | 243.72 | 250.65 | 5229 | 12943.03 | 0.36% |
| 2024-02-01 | 252.50 | 248.75 | -5.25 | -2.07% | 248.40 | 256.47 | 6342 | 15972.75 | 0.43% |
| 2024-01-31 | 244.48 | 254.00 | 9.52 | 3.89% | 242.24 | 258.00 | 7449 | 18769.78 | 0.51% |
| 2024-01-30 | 244.45 | 244.48 | 1.56 | 0.64% | 244.45 | 251.97 | 6404 | 15908.47 | 0.44% |