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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 133.50 | 148.15 | 13.15 | 9.74% | 130.33 | 149.49 | 50899 | 73151.14 | 8.58% |
| 2024-05-17 | 135.98 | 135.00 | -0.22 | -0.16% | 131.57 | 135.98 | 21124 | 28249.78 | 3.56% |
| 2024-05-16 | 132.25 | 135.22 | 5.53 | 4.26% | 131.81 | 140.49 | 34474 | 46761.10 | 5.81% |
| 2024-05-15 | 129.65 | 129.69 | 0.69 | 0.53% | 128.00 | 132.78 | 18571 | 24275.42 | 3.13% |
| 2024-05-14 | 141.00 | 129.00 | -11.80 | -8.38% | 128.70 | 142.00 | 36481 | 48465.44 | 6.15% |
| 2024-05-13 | 138.00 | 140.80 | 1.90 | 1.37% | 137.12 | 142.60 | 20316 | 28537.60 | 3.43% |
| 2024-05-10 | 143.02 | 138.90 | -6.31 | -4.35% | 137.70 | 146.00 | 26839 | 37602.97 | 4.52% |
| 2024-05-09 | 139.62 | 145.21 | 4.71 | 3.35% | 139.14 | 146.30 | 22830 | 32574.34 | 3.85% |
| 2024-05-08 | 139.19 | 140.50 | -0.81 | -0.57% | 138.58 | 143.84 | 19104 | 27019.01 | 3.22% |
| 2024-05-07 | 148.00 | 141.31 | -5.67 | -3.86% | 140.06 | 149.75 | 33139 | 47805.66 | 5.59% |
| 2024-05-06 | 152.00 | 146.98 | -5.76 | -3.77% | 146.00 | 153.19 | 36129 | 53597.30 | 6.09% |
| 2024-04-30 | 149.30 | 152.74 | 3.44 | 2.30% | 149.30 | 155.59 | 36686 | 55737.52 | 6.19% |
| 2024-04-29 | 154.94 | 149.30 | -5.25 | -3.40% | 147.57 | 161.80 | 50124 | 76847.67 | 8.45% |
| 2024-04-26 | 148.80 | 154.55 | 14.34 | 10.23% | 147.50 | 160.18 | 67829 | 104323.34 | 11.44% |
| 2024-04-25 | 139.40 | 140.21 | -1.38 | -0.97% | 138.00 | 141.88 | 21504 | 30172.75 | 3.63% |
| 2024-04-24 | 133.50 | 141.59 | 9.52 | 7.21% | 132.15 | 144.00 | 41759 | 58422.43 | 7.04% |
| 2024-04-23 | 135.00 | 132.07 | -0.43 | -0.32% | 131.10 | 137.18 | 29236 | 39093.87 | 4.93% |
| 2024-04-22 | 125.20 | 132.50 | -2.58 | -1.91% | 120.20 | 133.88 | 28705 | 37238.97 | 4.84% |
| 2024-04-19 | 139.99 | 135.08 | -4.25 | -3.05% | 132.24 | 142.66 | 26563 | 36140.50 | 4.48% |
| 2024-04-18 | 138.00 | 139.33 | -3.16 | -2.22% | 136.12 | 144.80 | 37331 | 52260.12 | 6.29% |
| 2024-04-17 | 123.33 | 142.49 | 20.30 | 16.61% | 123.33 | 142.58 | 59520 | 80585.40 | 10.03% |
| 2024-04-16 | 126.30 | 122.19 | -6.34 | -4.93% | 121.01 | 128.29 | 26556 | 32960.91 | 4.48% |
| 2024-04-15 | 123.30 | 128.53 | 3.52 | 2.82% | 123.18 | 131.28 | 46538 | 59090.28 | 7.85% |
| 2024-04-12 | 124.08 | 125.01 | 4.11 | 3.40% | 121.00 | 129.00 | 42396 | 52974.11 | 7.15% |
| 2024-04-11 | 116.30 | 120.90 | 5.49 | 4.76% | 115.41 | 124.96 | 42354 | 51297.16 | 7.14% |
| 2024-04-10 | 115.52 | 115.41 | -0.43 | -0.37% | 112.02 | 115.98 | 24193 | 27581.54 | 4.08% |
| 2024-04-09 | 117.04 | 115.84 | -3.45 | -2.89% | 113.30 | 119.78 | 28763 | 33175.85 | 4.85% |
| 2024-04-08 | 115.82 | 119.29 | 3.47 | 3.00% | 114.51 | 121.95 | 32198 | 38257.20 | 5.43% |
| 2024-04-03 | 119.00 | 115.82 | -4.27 | -3.56% | 114.11 | 120.80 | 22361 | 26130.95 | 3.77% |
| 2024-04-02 | 127.00 | 120.09 | -6.03 | -4.78% | 119.00 | 127.00 | 30370 | 37085.95 | 5.12% |
| 2024-04-01 | 126.00 | 126.12 | 1.12 | 0.90% | 123.20 | 129.00 | 35849 | 45067.80 | 6.04% |
| 2024-03-29 | 126.48 | 125.00 | -3.12 | -2.44% | 122.91 | 127.98 | 26098 | 32582.23 | 4.40% |
| 2024-03-28 | 122.10 | 128.12 | 5.95 | 4.87% | 120.50 | 129.60 | 38013 | 47827.96 | 6.41% |
| 2024-03-27 | 133.68 | 122.17 | -11.53 | -8.62% | 121.38 | 133.96 | 46811 | 59093.10 | 7.89% |
| 2024-03-26 | 144.00 | 133.70 | -10.82 | -7.49% | 131.17 | 146.96 | 49901 | 69444.91 | 8.41% |
| 2024-03-25 | 154.00 | 144.52 | -11.88 | -7.60% | 143.00 | 154.43 | 51498 | 76046.70 | 8.68% |
| 2024-03-22 | 163.40 | 156.40 | -9.34 | -5.64% | 152.01 | 167.40 | 52102 | 82128.60 | 8.78% |
| 2024-03-21 | 165.00 | 165.74 | -0.62 | -0.37% | 163.00 | 169.88 | 30015 | 50086.23 | 5.06% |
| 2024-03-20 | 164.22 | 166.36 | -0.08 | -0.05% | 163.18 | 172.70 | 39090 | 65739.02 | 6.59% |
| 2024-03-19 | 161.03 | 166.44 | 1.45 | 0.88% | 157.00 | 172.00 | 51353 | 84145.68 | 8.66% |
| 2024-03-18 | 159.00 | 164.99 | 2.99 | 1.85% | 158.89 | 171.88 | 51245 | 84988.05 | 8.64% |
| 2024-03-15 | 147.00 | 162.00 | 13.40 | 9.02% | 144.00 | 163.55 | 54519 | 83583.63 | 9.19% |
| 2024-03-14 | 143.88 | 148.60 | 0.55 | 0.37% | 143.88 | 153.00 | 40603 | 60481.72 | 6.85% |
| 2024-03-13 | 154.15 | 148.05 | -2.15 | -1.43% | 147.00 | 155.00 | 36334 | 55088.10 | 6.13% |
| 2024-03-12 | 153.53 | 150.20 | -4.34 | -2.81% | 147.01 | 155.54 | 30903 | 46618.11 | 5.21% |
| 2024-03-11 | 146.10 | 154.54 | 0.54 | 0.35% | 143.48 | 158.00 | 51434 | 76326.95 | 8.67% |
| 2024-03-08 | 153.00 | 154.00 | 4.80 | 3.22% | 148.60 | 156.66 | 40237 | 61522.01 | 6.78% |
| 2024-03-07 | 158.50 | 149.20 | -12.79 | -7.90% | 149.20 | 162.29 | 46161 | 71509.43 | 7.78% |
| 2024-03-06 | 157.65 | 161.99 | 3.65 | 2.31% | 154.01 | 166.01 | 39145 | 62572.20 | 6.60% |
| 2024-03-05 | 160.50 | 158.34 | -7.16 | -4.33% | 155.91 | 175.75 | 62778 | 104028.02 | 10.58% |
| 2024-03-04 | 160.00 | 165.50 | 7.50 | 4.75% | 154.88 | 173.80 | 62113 | 102090.70 | 10.47% |
| 2024-03-01 | 145.03 | 158.00 | 14.51 | 10.11% | 145.03 | 162.88 | 62477 | 96089.47 | 10.53% |
| 2024-02-29 | 135.00 | 143.49 | 5.89 | 4.28% | 135.00 | 146.88 | 46043 | 65443.57 | 7.76% |
| 2024-02-28 | 142.60 | 137.60 | -8.40 | -5.75% | 137.00 | 154.87 | 55857 | 82360.58 | 9.42% |
| 2024-02-27 | 138.37 | 146.00 | 5.55 | 3.95% | 135.00 | 148.00 | 52229 | 74237.09 | 8.81% |
| 2024-02-26 | 132.40 | 140.45 | 6.53 | 4.88% | 130.00 | 149.70 | 52590 | 73732.34 | 8.87% |
| 2024-02-23 | 132.68 | 133.92 | 4.92 | 3.81% | 128.00 | 135.90 | 57134 | 76037.04 | 9.63% |
| 2024-02-22 | 133.00 | 129.00 | 3.00 | 2.38% | 126.00 | 135.98 | 44360 | 57450.14 | 7.48% |
| 2024-02-21 | 124.44 | 126.00 | -3.65 | -2.82% | 123.00 | 129.82 | 44395 | 55922.39 | 7.48% |
| 2024-02-20 | 129.66 | 129.65 | 9.65 | 8.04% | 125.03 | 138.60 | 80768 | 106385.99 | 13.62% |
| 2024-02-19 | 105.50 | 120.00 | 20.00 | 20.00% | 103.50 | 120.00 | 56226 | 62884.40 | 9.48% |