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 | 212.70 | 219.23 | 7.45 | 3.52% | 208.10 | 223.90 | 11101 | 24229.29 | 1.09% |
| 2024-05-08 | 218.51 | 211.78 | -5.80 | -2.67% | 210.20 | 218.99 | 6739 | 14324.79 | 0.66% |
| 2024-05-07 | 210.90 | 217.58 | 8.11 | 3.87% | 208.51 | 219.00 | 13916 | 30090.67 | 1.36% |
| 2024-05-06 | 202.95 | 209.47 | 10.76 | 5.41% | 202.95 | 211.60 | 13568 | 28270.60 | 1.33% |
| 2024-04-30 | 202.85 | 198.71 | -8.27 | -4.00% | 198.00 | 204.86 | 12268 | 24628.02 | 1.20% |
| 2024-04-29 | 193.16 | 206.98 | 14.12 | 7.32% | 190.31 | 209.59 | 14530 | 29371.42 | 1.42% |
| 2024-04-26 | 198.40 | 192.86 | -4.94 | -2.50% | 192.00 | 200.00 | 13873 | 27122.28 | 1.36% |
| 2024-04-25 | 192.80 | 197.80 | 3.78 | 1.95% | 192.28 | 201.55 | 9756 | 19312.06 | 0.96% |
| 2024-04-24 | 192.52 | 194.02 | -0.91 | -0.47% | 191.58 | 196.00 | 3624 | 7024.45 | 0.36% |
| 2024-04-23 | 193.99 | 194.93 | 2.33 | 1.21% | 186.60 | 198.47 | 8739 | 16836.24 | 0.86% |
| 2024-04-22 | 187.93 | 192.60 | 5.60 | 2.99% | 184.16 | 194.99 | 8105 | 15546.59 | 0.79% |
| 2024-04-19 | 192.50 | 187.00 | -7.09 | -3.65% | 185.09 | 193.39 | 10534 | 19737.99 | 1.03% |
| 2024-04-18 | 197.86 | 194.09 | -4.12 | -2.08% | 191.00 | 198.30 | 6513 | 12677.56 | 0.64% |
| 2024-04-17 | 191.42 | 198.21 | 6.85 | 3.58% | 191.42 | 200.71 | 11699 | 22907.12 | 1.15% |
| 2024-04-16 | 205.30 | 191.36 | -17.63 | -8.44% | 190.00 | 211.75 | 13740 | 27105.32 | 1.35% |
| 2024-04-15 | 203.96 | 208.99 | 5.39 | 2.65% | 201.78 | 212.44 | 6272 | 13049.41 | 0.61% |
| 2024-04-12 | 208.00 | 203.60 | -4.40 | -2.12% | 203.50 | 209.38 | 3330 | 6865.20 | 0.33% |
| 2024-04-11 | 211.50 | 208.00 | -3.50 | -1.65% | 202.93 | 212.53 | 12754 | 26381.91 | 1.25% |
| 2024-04-10 | 217.20 | 211.50 | -5.70 | -2.62% | 211.20 | 217.78 | 4563 | 9724.17 | 0.45% |
| 2024-04-09 | 214.00 | 217.20 | 2.69 | 1.25% | 211.25 | 217.60 | 4542 | 9782.17 | 0.45% |
| 2024-04-08 | 216.17 | 214.51 | -2.49 | -1.15% | 211.02 | 220.50 | 6099 | 13224.80 | 0.60% |
| 2024-04-03 | 226.91 | 217.00 | -11.66 | -5.10% | 216.17 | 227.30 | 7154 | 15763.52 | 0.70% |
| 2024-04-02 | 223.08 | 228.66 | 3.98 | 1.77% | 222.50 | 229.89 | 6498 | 14721.32 | 0.64% |
| 2024-04-01 | 220.57 | 224.68 | 5.35 | 2.44% | 208.50 | 224.71 | 14224 | 30637.97 | 1.39% |
| 2024-03-29 | 223.09 | 219.33 | -2.94 | -1.32% | 217.66 | 225.00 | 6328 | 13957.02 | 0.62% |
| 2024-03-28 | 219.90 | 222.27 | 1.68 | 0.76% | 218.03 | 227.44 | 5153 | 11505.53 | 0.51% |
| 2024-03-27 | 227.49 | 220.59 | -5.82 | -2.57% | 219.90 | 228.88 | 5058 | 11260.84 | 0.50% |
| 2024-03-26 | 231.14 | 226.41 | -4.85 | -2.10% | 225.38 | 233.39 | 5422 | 12356.09 | 0.53% |
| 2024-03-25 | 233.79 | 231.26 | -2.54 | -1.09% | 226.98 | 235.49 | 8037 | 18552.63 | 0.79% |
| 2024-03-22 | 242.90 | 233.80 | -9.03 | -3.72% | 233.00 | 242.90 | 10356 | 24459.32 | 1.02% |
| 2024-03-21 | 252.50 | 242.83 | -7.27 | -2.91% | 240.15 | 252.50 | 9541 | 23268.87 | 0.94% |
| 2024-03-20 | 246.11 | 250.10 | 0.22 | 0.09% | 243.55 | 253.78 | 6315 | 15718.47 | 0.62% |
| 2024-03-19 | 236.30 | 249.88 | 11.89 | 5.00% | 232.01 | 254.45 | 16786 | 41279.24 | 1.65% |
| 2024-03-18 | 237.45 | 237.99 | -0.55 | -0.23% | 233.33 | 238.49 | 9230 | 21721.70 | 0.90% |
| 2024-03-15 | 235.00 | 238.54 | 1.72 | 0.73% | 233.63 | 241.09 | 6660 | 15787.83 | 0.65% |
| 2024-03-14 | 235.01 | 236.82 | 1.71 | 0.73% | 235.01 | 242.88 | 8174 | 19460.59 | 0.80% |
| 2024-03-13 | 240.90 | 235.11 | -1.89 | -0.80% | 232.12 | 240.99 | 7295 | 17177.10 | 0.72% |
| 2024-03-12 | 236.00 | 237.00 | 1.00 | 0.42% | 235.36 | 243.09 | 9392 | 22433.28 | 0.92% |
| 2024-03-11 | 218.80 | 236.00 | 17.03 | 7.78% | 215.92 | 236.96 | 14896 | 34144.27 | 1.46% |
| 2024-03-08 | 220.46 | 218.97 | -1.54 | -0.70% | 217.06 | 224.80 | 8832 | 19447.00 | 0.87% |
| 2024-03-07 | 230.20 | 220.51 | -9.42 | -4.10% | 220.11 | 230.56 | 11002 | 24657.09 | 1.08% |
| 2024-03-06 | 234.42 | 229.93 | -5.07 | -2.16% | 225.11 | 236.30 | 9800 | 22524.80 | 0.96% |
| 2024-03-05 | 234.00 | 235.00 | -0.66 | -0.28% | 231.65 | 241.00 | 9243 | 21754.04 | 0.91% |
| 2024-03-04 | 240.00 | 235.66 | -1.63 | -0.69% | 226.21 | 240.00 | 15194 | 35414.61 | 1.49% |
| 2024-03-01 | 246.10 | 237.29 | -10.28 | -4.15% | 236.10 | 247.00 | 13321 | 31795.08 | 1.31% |
| 2024-02-29 | 246.78 | 247.57 | 1.97 | 0.80% | 240.58 | 248.01 | 9789 | 23886.39 | 0.96% |
| 2024-02-28 | 258.92 | 245.60 | -12.40 | -4.81% | 245.00 | 259.98 | 13212 | 33103.96 | 1.30% |
| 2024-02-27 | 258.00 | 258.00 | -2.70 | -1.04% | 256.08 | 268.00 | 8868 | 23147.44 | 0.87% |
| 2024-02-26 | 267.00 | 260.70 | -3.30 | -1.25% | 251.13 | 267.00 | 8582 | 22184.00 | 0.84% |
| 2024-02-23 | 245.88 | 264.00 | 19.83 | 8.12% | 240.03 | 266.65 | 11516 | 29238.89 | 1.13% |
| 2024-02-22 | 248.03 | 244.17 | -5.83 | -2.33% | 242.00 | 250.55 | 6535 | 15975.38 | 0.64% |
| 2024-02-21 | 245.13 | 250.00 | 2.98 | 1.21% | 238.85 | 255.43 | 13417 | 33461.36 | 1.32% |
| 2024-02-20 | 239.07 | 247.02 | 3.75 | 1.54% | 236.89 | 250.50 | 9504 | 23390.84 | 0.93% |
| 2024-02-19 | 260.33 | 243.27 | -22.71 | -8.54% | 235.07 | 260.33 | 16981 | 41110.90 | 1.66% |
| 2024-02-08 | 277.86 | 265.98 | -11.91 | -4.29% | 254.21 | 281.99 | 15796 | 42398.32 | 1.55% |
| 2024-02-07 | 255.92 | 277.89 | 20.89 | 8.13% | 252.00 | 281.62 | 15362 | 41680.96 | 1.51% |
| 2024-02-06 | 232.80 | 257.00 | 17.00 | 7.08% | 228.16 | 263.99 | 15937 | 38984.29 | 1.56% |
| 2024-02-05 | 219.00 | 240.00 | 20.10 | 9.14% | 215.56 | 243.00 | 17537 | 40110.66 | 1.72% |
| 2024-02-02 | 214.68 | 219.90 | 4.89 | 2.27% | 214.02 | 226.00 | 16336 | 36068.71 | 1.60% |
| 2024-02-01 | 211.22 | 215.01 | 0.59 | 0.28% | 210.92 | 224.00 | 9509 | 20722.34 | 0.93% |
| 2024-01-31 | 216.49 | 214.42 | -2.81 | -1.29% | 207.65 | 217.99 | 12032 | 25787.15 | 1.18% |
| 2024-01-30 | 230.36 | 217.23 | -13.97 | -6.04% | 215.84 | 230.36 | 13028 | 28927.24 | 1.28% |