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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 138.08 | 137.99 | 0.14 | 0.10% | 135.96 | 140.32 | 7050 | 9713.40 | 2.02% |
| 2024-05-15 | 138.09 | 137.85 | -0.27 | -0.20% | 137.54 | 141.36 | 3333 | 4641.26 | 0.95% |
| 2024-05-14 | 139.22 | 138.12 | -1.10 | -0.79% | 138.00 | 142.37 | 4050 | 5670.00 | 1.16% |
| 2024-05-13 | 140.01 | 139.22 | -2.68 | -1.89% | 137.40 | 144.90 | 6475 | 9060.70 | 1.85% |
| 2024-05-10 | 142.11 | 141.90 | 0.40 | 0.28% | 141.10 | 147.61 | 8011 | 11510.74 | 2.29% |
| 2024-05-09 | 136.02 | 141.50 | 6.80 | 5.05% | 134.22 | 142.90 | 11255 | 15790.56 | 3.22% |
| 2024-05-08 | 137.00 | 134.70 | -2.07 | -1.51% | 134.20 | 137.68 | 6719 | 9118.09 | 1.92% |
| 2024-05-07 | 133.70 | 136.77 | 2.95 | 2.20% | 132.90 | 136.90 | 7289 | 9896.16 | 2.09% |
| 2024-05-06 | 138.00 | 133.82 | -2.59 | -1.90% | 133.61 | 138.00 | 8966 | 12100.26 | 2.57% |
| 2024-04-30 | 139.64 | 136.41 | -5.14 | -3.63% | 133.80 | 141.74 | 10373 | 14185.51 | 2.97% |
| 2024-04-29 | 133.43 | 141.55 | 8.85 | 6.67% | 132.80 | 143.47 | 11053 | 15374.71 | 3.16% |
| 2024-04-26 | 128.95 | 132.70 | 3.61 | 2.80% | 127.12 | 133.30 | 7304 | 9623.98 | 2.09% |
| 2024-04-25 | 131.00 | 129.09 | -3.31 | -2.50% | 128.52 | 135.65 | 6541 | 8575.44 | 1.87% |
| 2024-04-24 | 127.28 | 132.40 | 6.29 | 4.99% | 126.26 | 132.95 | 9511 | 12466.12 | 2.72% |
| 2024-04-23 | 129.27 | 126.11 | -2.80 | -2.17% | 125.50 | 129.49 | 6833 | 8684.06 | 1.96% |
| 2024-04-22 | 124.70 | 128.91 | 4.21 | 3.38% | 123.70 | 131.13 | 13594 | 17461.96 | 3.89% |
| 2024-04-19 | 121.00 | 124.70 | 6.26 | 5.29% | 120.00 | 126.00 | 10228 | 12704.06 | 2.93% |
| 2024-04-18 | 117.00 | 118.44 | 0.96 | 0.82% | 115.66 | 120.50 | 3893 | 4612.06 | 1.11% |
| 2024-04-17 | 114.53 | 117.48 | 3.35 | 2.94% | 114.15 | 117.77 | 4835 | 5615.81 | 1.38% |
| 2024-04-16 | 117.71 | 114.13 | -5.42 | -4.53% | 113.55 | 119.40 | 4813 | 5596.69 | 1.38% |
| 2024-04-15 | 116.33 | 119.55 | 3.25 | 2.79% | 115.11 | 119.96 | 6949 | 8226.38 | 1.99% |
| 2024-04-12 | 116.98 | 116.30 | -0.90 | -0.77% | 115.53 | 118.95 | 3618 | 4233.45 | 1.04% |
| 2024-04-11 | 117.20 | 117.20 | -0.38 | -0.32% | 117.01 | 120.00 | 3886 | 4613.51 | 1.11% |
| 2024-04-10 | 120.40 | 117.58 | -3.08 | -2.55% | 116.96 | 121.47 | 4117 | 4864.82 | 1.18% |
| 2024-04-09 | 116.11 | 120.66 | 4.11 | 3.53% | 116.11 | 121.44 | 7497 | 8960.22 | 2.15% |
| 2024-04-08 | 120.35 | 116.55 | -4.89 | -4.03% | 116.00 | 121.72 | 6012 | 7146.21 | 1.72% |
| 2024-04-03 | 121.99 | 121.44 | -0.76 | -0.62% | 119.08 | 122.22 | 5240 | 6337.07 | 1.50% |
| 2024-04-02 | 121.50 | 122.20 | 0.47 | 0.39% | 120.53 | 123.80 | 7726 | 9434.82 | 2.21% |
| 2024-04-01 | 124.50 | 121.73 | -1.38 | -1.12% | 120.36 | 126.47 | 6520 | 7977.75 | 1.87% |
| 2024-03-29 | 118.01 | 123.11 | 3.11 | 2.59% | 118.01 | 124.50 | 7428 | 9091.16 | 2.13% |
| 2024-03-28 | 113.10 | 120.00 | 6.87 | 6.07% | 112.51 | 122.58 | 12410 | 14839.42 | 3.55% |
| 2024-03-27 | 116.22 | 113.13 | -3.16 | -2.72% | 113.11 | 116.22 | 4229 | 4855.18 | 1.21% |
| 2024-03-26 | 119.58 | 116.29 | -3.33 | -2.78% | 116.00 | 120.34 | 5803 | 6837.78 | 1.66% |
| 2024-03-25 | 122.68 | 119.62 | -2.40 | -1.97% | 117.68 | 123.88 | 7956 | 9604.62 | 2.28% |
| 2024-03-22 | 125.10 | 122.02 | -4.11 | -3.26% | 122.00 | 125.95 | 11068 | 13667.77 | 3.17% |
| 2024-03-21 | 127.68 | 126.13 | -1.55 | -1.21% | 124.50 | 127.89 | 4653 | 5866.50 | 1.33% |
| 2024-03-20 | 130.00 | 127.68 | -2.92 | -2.24% | 126.10 | 130.66 | 6741 | 8604.18 | 1.93% |
| 2024-03-19 | 132.99 | 130.60 | -1.38 | -1.05% | 129.00 | 132.99 | 5647 | 7363.42 | 1.62% |
| 2024-03-18 | 129.01 | 131.98 | 2.08 | 1.60% | 127.28 | 132.99 | 7286 | 9475.50 | 2.09% |
| 2024-03-15 | 130.74 | 129.90 | -1.45 | -1.10% | 126.18 | 132.70 | 7934 | 10218.43 | 2.27% |
| 2024-03-14 | 133.10 | 131.35 | -1.61 | -1.21% | 129.15 | 134.98 | 9145 | 12071.11 | 2.62% |
| 2024-03-13 | 129.13 | 132.96 | 4.09 | 3.17% | 125.31 | 134.36 | 12366 | 16099.67 | 3.54% |
| 2024-03-12 | 122.00 | 128.87 | 7.82 | 6.46% | 120.61 | 130.80 | 16772 | 21284.98 | 4.80% |
| 2024-03-11 | 119.05 | 121.05 | 2.05 | 1.72% | 116.53 | 121.23 | 6656 | 7910.55 | 1.91% |
| 2024-03-08 | 116.84 | 119.00 | 2.28 | 1.95% | 116.00 | 120.00 | 7649 | 9038.06 | 2.19% |
| 2024-03-07 | 121.06 | 116.72 | -4.82 | -3.97% | 116.66 | 121.82 | 5438 | 6492.20 | 1.56% |
| 2024-03-06 | 120.46 | 121.54 | -0.41 | -0.34% | 119.20 | 123.28 | 4932 | 5984.96 | 1.46% |
| 2024-03-05 | 119.56 | 121.95 | 3.91 | 3.31% | 116.51 | 123.83 | 9777 | 11959.16 | 2.88% |
| 2024-03-04 | 120.27 | 118.04 | -2.77 | -2.29% | 116.35 | 120.96 | 6094 | 7213.80 | 1.80% |
| 2024-03-01 | 122.04 | 120.81 | -0.54 | -0.44% | 120.14 | 123.38 | 6798 | 8267.75 | 2.01% |
| 2024-02-29 | 115.92 | 121.35 | 4.38 | 3.74% | 115.92 | 121.69 | 8899 | 10662.35 | 2.63% |
| 2024-02-28 | 120.59 | 116.97 | -4.44 | -3.66% | 116.65 | 124.02 | 11483 | 13842.98 | 3.39% |
| 2024-02-27 | 115.03 | 121.41 | 4.79 | 4.11% | 114.80 | 121.89 | 10306 | 12250.25 | 3.04% |
| 2024-02-26 | 113.25 | 116.62 | 1.42 | 1.23% | 112.36 | 118.48 | 10538 | 12192.66 | 3.11% |
| 2024-02-23 | 111.28 | 115.20 | 3.00 | 2.67% | 110.60 | 115.79 | 8082 | 9194.65 | 2.38% |
| 2024-02-22 | 111.62 | 112.20 | -0.76 | -0.67% | 110.30 | 113.58 | 6894 | 7723.48 | 2.03% |
| 2024-02-21 | 112.79 | 112.96 | 0.06 | 0.05% | 109.88 | 115.99 | 10066 | 11437.96 | 2.97% |
| 2024-02-20 | 111.34 | 112.90 | 0.10 | 0.09% | 109.82 | 114.20 | 6832 | 7633.52 | 2.02% |
| 2024-02-19 | 117.00 | 112.80 | -2.91 | -2.51% | 108.82 | 117.84 | 12726 | 14239.24 | 3.75% |
| 2024-02-08 | 115.60 | 115.71 | -0.28 | -0.24% | 115.00 | 123.96 | 13193 | 15699.30 | 3.89% |
| 2024-02-07 | 108.48 | 115.99 | 8.46 | 7.87% | 107.44 | 117.43 | 14535 | 16676.33 | 4.29% |
| 2024-02-06 | 91.00 | 107.53 | 15.13 | 16.37% | 91.00 | 108.88 | 15017 | 15238.88 | 4.43% |