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 | 134.88 | 130.07 | -4.43 | -3.29% | 130.07 | 135.00 | 21608 | 28599.80 | 0.36% |
| 2024-05-07 | 132.12 | 134.50 | 2.52 | 1.91% | 132.12 | 135.15 | 23759 | 31891.08 | 0.40% |
| 2024-05-06 | 133.99 | 131.98 | -0.58 | -0.44% | 131.39 | 134.86 | 23628 | 31309.96 | 0.40% |
| 2024-04-30 | 131.88 | 132.56 | -0.04 | -0.03% | 131.88 | 134.20 | 19882 | 26457.18 | 0.34% |
| 2024-04-29 | 128.98 | 132.60 | 3.50 | 2.71% | 128.29 | 133.48 | 32957 | 43299.64 | 0.56% |
| 2024-04-26 | 126.99 | 129.10 | 1.71 | 1.34% | 125.66 | 129.68 | 21189 | 27180.66 | 0.36% |
| 2024-04-25 | 125.52 | 127.39 | 1.71 | 1.36% | 124.02 | 127.97 | 16914 | 21344.65 | 0.29% |
| 2024-04-24 | 125.93 | 125.68 | -0.75 | -0.59% | 125.30 | 126.80 | 11913 | 14978.90 | 0.20% |
| 2024-04-23 | 121.89 | 126.43 | 3.46 | 2.81% | 121.89 | 126.76 | 23670 | 29600.27 | 0.40% |
| 2024-04-22 | 122.90 | 122.97 | 1.62 | 1.33% | 120.00 | 123.77 | 13441 | 16487.57 | 0.23% |
| 2024-04-19 | 123.56 | 121.35 | -1.54 | -1.25% | 121.28 | 123.81 | 12875 | 15713.55 | 0.22% |
| 2024-04-18 | 122.12 | 122.89 | 0.67 | 0.55% | 121.26 | 124.64 | 22471 | 27688.50 | 0.38% |
| 2024-04-17 | 121.11 | 122.22 | 1.62 | 1.34% | 120.00 | 123.24 | 21152 | 25814.67 | 0.36% |
| 2024-04-16 | 125.01 | 120.60 | -5.03 | -4.00% | 119.50 | 125.80 | 29298 | 35620.50 | 0.50% |
| 2024-04-15 | 123.88 | 125.63 | 2.16 | 1.75% | 123.50 | 128.22 | 22724 | 28733.09 | 0.38% |
| 2024-04-12 | 124.10 | 123.47 | -0.63 | -0.51% | 123.26 | 124.75 | 12117 | 15006.43 | 0.21% |
| 2024-04-11 | 125.24 | 124.10 | -1.98 | -1.57% | 124.10 | 126.50 | 13356 | 16680.10 | 0.23% |
| 2024-04-10 | 126.44 | 126.08 | 0.28 | 0.22% | 125.45 | 128.22 | 15141 | 19228.52 | 0.26% |
| 2024-04-09 | 124.96 | 125.80 | 0.70 | 0.56% | 123.25 | 126.67 | 14298 | 17942.38 | 0.24% |
| 2024-04-08 | 126.56 | 125.10 | -2.45 | -1.92% | 125.02 | 128.67 | 17321 | 21921.67 | 0.29% |
| 2024-04-03 | 126.62 | 127.55 | 0.76 | 0.60% | 125.00 | 127.87 | 20028 | 25371.69 | 0.34% |
| 2024-04-02 | 128.14 | 126.79 | -1.35 | -1.05% | 125.26 | 128.83 | 22926 | 28986.91 | 0.39% |
| 2024-04-01 | 127.10 | 128.14 | -1.66 | -1.28% | 127.00 | 129.80 | 20946 | 26902.19 | 0.35% |
| 2024-03-29 | 131.19 | 129.80 | -1.33 | -1.01% | 128.40 | 131.68 | 15794 | 20509.12 | 0.27% |
| 2024-03-28 | 131.97 | 131.13 | -1.37 | -1.03% | 130.20 | 133.45 | 23719 | 31231.34 | 0.40% |
| 2024-03-27 | 134.19 | 132.50 | -1.68 | -1.25% | 132.29 | 134.97 | 14455 | 19337.54 | 0.24% |
| 2024-03-26 | 132.60 | 134.18 | 1.56 | 1.18% | 132.07 | 134.80 | 19210 | 25684.61 | 0.33% |
| 2024-03-25 | 132.01 | 132.62 | 0.12 | 0.09% | 130.67 | 133.27 | 18700 | 24677.03 | 0.32% |
| 2024-03-22 | 134.02 | 132.50 | -2.07 | -1.54% | 132.33 | 134.78 | 22721 | 30298.93 | 0.38% |
| 2024-03-21 | 136.28 | 134.57 | -1.71 | -1.25% | 133.06 | 136.63 | 18990 | 25630.43 | 0.32% |
| 2024-03-20 | 136.15 | 136.28 | -0.44 | -0.32% | 135.52 | 137.23 | 15571 | 21231.81 | 0.26% |
| 2024-03-19 | 139.05 | 136.72 | -2.64 | -1.89% | 136.60 | 139.80 | 25398 | 34897.05 | 0.43% |
| 2024-03-18 | 140.25 | 139.36 | -0.64 | -0.46% | 139.01 | 140.42 | 21534 | 30046.00 | 0.36% |
| 2024-03-15 | 140.60 | 140.00 | -0.85 | -0.60% | 138.78 | 144.89 | 33560 | 47344.73 | 0.57% |
| 2024-03-14 | 140.80 | 140.85 | 2.34 | 1.69% | 139.00 | 141.73 | 32079 | 45096.84 | 0.54% |
| 2024-03-13 | 139.00 | 138.51 | -0.91 | -0.65% | 138.00 | 139.47 | 14448 | 20042.85 | 0.24% |
| 2024-03-12 | 137.58 | 139.42 | 1.42 | 1.03% | 137.58 | 139.68 | 22567 | 31338.69 | 0.38% |
| 2024-03-11 | 137.88 | 138.00 | 0.25 | 0.18% | 136.96 | 139.67 | 23453 | 32420.74 | 0.40% |
| 2024-03-08 | 139.90 | 137.75 | -1.90 | -1.36% | 136.81 | 139.90 | 19242 | 26475.34 | 0.33% |
| 2024-03-07 | 140.88 | 139.65 | -1.45 | -1.03% | 139.30 | 141.81 | 21388 | 29935.31 | 0.36% |
| 2024-03-06 | 142.53 | 141.10 | -1.40 | -0.98% | 140.77 | 143.55 | 28202 | 40065.16 | 0.48% |
| 2024-03-05 | 138.89 | 142.50 | 3.34 | 2.40% | 138.49 | 143.59 | 48409 | 68859.55 | 0.82% |
| 2024-03-04 | 137.12 | 139.16 | 0.66 | 0.48% | 136.77 | 139.87 | 28551 | 39508.14 | 0.48% |
| 2024-03-01 | 141.80 | 138.50 | -3.80 | -2.67% | 137.05 | 142.01 | 32950 | 45771.04 | 0.56% |
| 2024-02-29 | 141.01 | 142.30 | 0.66 | 0.47% | 138.50 | 142.40 | 35915 | 50378.75 | 0.61% |
| 2024-02-28 | 141.00 | 141.64 | 1.64 | 1.17% | 140.56 | 144.49 | 37927 | 53934.78 | 0.64% |
| 2024-02-27 | 138.95 | 140.00 | 0.73 | 0.52% | 135.79 | 140.08 | 30006 | 41401.30 | 0.51% |
| 2024-02-26 | 140.88 | 139.27 | -0.73 | -0.52% | 139.27 | 141.00 | 21673 | 30324.02 | 0.37% |
| 2024-02-23 | 140.37 | 140.00 | -0.30 | -0.21% | 139.20 | 141.49 | 19145 | 26827.13 | 0.32% |
| 2024-02-22 | 141.55 | 140.30 | -2.25 | -1.58% | 139.48 | 142.90 | 22920 | 32172.40 | 0.39% |
| 2024-02-21 | 142.01 | 142.55 | -0.05 | -0.04% | 140.69 | 143.68 | 26697 | 38021.34 | 0.45% |
| 2024-02-20 | 142.81 | 142.60 | -1.40 | -0.97% | 141.85 | 144.40 | 20851 | 29846.35 | 0.35% |
| 2024-02-19 | 143.10 | 144.00 | -0.78 | -0.54% | 140.50 | 146.92 | 44860 | 64336.44 | 0.76% |
| 2024-02-08 | 146.98 | 144.78 | -2.08 | -1.42% | 139.00 | 147.75 | 46569 | 66811.67 | 0.79% |
| 2024-02-07 | 143.48 | 146.86 | 3.81 | 2.66% | 141.61 | 149.00 | 54276 | 79106.62 | 0.92% |
| 2024-02-06 | 143.55 | 143.05 | -0.50 | -0.35% | 140.88 | 145.10 | 40116 | 57688.17 | 0.68% |
| 2024-02-05 | 138.00 | 143.55 | 6.12 | 4.45% | 133.88 | 144.30 | 47927 | 66911.08 | 0.81% |
| 2024-02-02 | 134.84 | 137.43 | 2.70 | 2.00% | 134.00 | 138.00 | 29207 | 39640.34 | 0.49% |
| 2024-02-01 | 133.01 | 134.73 | -0.15 | -0.11% | 132.00 | 135.99 | 18168 | 24416.53 | 0.31% |
| 2024-01-31 | 134.50 | 134.88 | -0.88 | -0.65% | 130.98 | 135.80 | 24483 | 32846.35 | 0.41% |
| 2024-01-30 | 136.81 | 135.76 | -1.42 | -1.04% | 133.60 | 138.47 | 19670 | 26791.84 | 0.33% |