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 | 535.98 | 547.75 | 13.75 | 2.57% | 523.64 | 548.70 | 4499 | 24254.86 | 0.83% |
| 2024-05-08 | 525.00 | 534.00 | 3.86 | 0.73% | 523.21 | 535.95 | 5573 | 29584.21 | 1.03% |
| 2024-05-07 | 513.66 | 530.14 | 12.14 | 2.34% | 513.64 | 530.14 | 4662 | 24381.17 | 0.86% |
| 2024-05-06 | 508.00 | 518.00 | 14.32 | 2.84% | 500.00 | 520.68 | 5239 | 26813.92 | 0.96% |
| 2024-04-30 | 478.01 | 503.68 | 22.07 | 4.58% | 477.02 | 507.97 | 4552 | 22692.69 | 0.84% |
| 2024-04-29 | 494.78 | 481.61 | -12.07 | -2.44% | 474.21 | 496.69 | 5666 | 27357.32 | 1.04% |
| 2024-04-26 | 468.00 | 493.68 | 19.74 | 4.17% | 467.48 | 493.93 | 5693 | 27600.47 | 1.05% |
| 2024-04-25 | 468.03 | 473.94 | 4.51 | 0.96% | 468.03 | 479.50 | 3491 | 16556.49 | 0.64% |
| 2024-04-24 | 466.56 | 469.43 | 3.34 | 0.72% | 463.65 | 484.36 | 4806 | 22759.03 | 0.88% |
| 2024-04-23 | 467.27 | 466.09 | -1.19 | -0.25% | 459.35 | 472.21 | 3642 | 16966.56 | 0.67% |
| 2024-04-22 | 454.98 | 467.28 | 12.65 | 2.78% | 451.66 | 469.68 | 3194 | 14818.17 | 0.59% |
| 2024-04-19 | 461.01 | 454.63 | -6.19 | -1.34% | 446.23 | 463.99 | 3159 | 14362.79 | 0.58% |
| 2024-04-18 | 454.99 | 460.82 | 5.52 | 1.21% | 452.27 | 463.20 | 2538 | 11633.81 | 0.47% |
| 2024-04-17 | 461.00 | 455.30 | -4.83 | -1.05% | 453.05 | 468.04 | 3540 | 16234.18 | 0.65% |
| 2024-04-16 | 475.82 | 460.13 | -16.40 | -3.44% | 458.00 | 475.82 | 5076 | 23554.64 | 0.93% |
| 2024-04-15 | 450.12 | 476.53 | 23.52 | 5.19% | 448.78 | 476.66 | 5175 | 24358.64 | 0.95% |
| 2024-04-12 | 439.57 | 453.01 | 13.11 | 2.98% | 434.81 | 456.97 | 4452 | 20026.01 | 0.82% |
| 2024-04-11 | 430.10 | 439.90 | 6.87 | 1.59% | 429.07 | 442.95 | 3932 | 17215.77 | 0.72% |
| 2024-04-10 | 442.00 | 433.03 | -12.28 | -2.76% | 432.89 | 448.99 | 3359 | 14734.50 | 0.62% |
| 2024-04-09 | 434.03 | 445.31 | 8.19 | 1.87% | 432.03 | 445.75 | 4250 | 18659.33 | 0.78% |
| 2024-04-08 | 432.89 | 437.12 | 5.10 | 1.18% | 426.04 | 441.60 | 4196 | 18262.16 | 0.77% |
| 2024-04-03 | 431.01 | 432.02 | -0.52 | -0.12% | 429.10 | 441.01 | 3820 | 16625.54 | 0.70% |
| 2024-04-02 | 436.45 | 432.54 | -4.30 | -0.98% | 430.09 | 444.84 | 4078 | 17764.02 | 0.75% |
| 2024-04-01 | 428.00 | 436.84 | 8.75 | 2.04% | 415.07 | 439.19 | 5502 | 23416.71 | 1.01% |
| 2024-03-29 | 418.08 | 428.09 | 6.63 | 1.57% | 418.08 | 429.49 | 3447 | 14649.75 | 0.63% |
| 2024-03-28 | 429.69 | 421.46 | -6.36 | -1.49% | 419.20 | 432.00 | 6591 | 27921.75 | 1.21% |
| 2024-03-27 | 428.90 | 427.82 | 1.90 | 0.45% | 418.84 | 430.79 | 3570 | 15202.23 | 0.66% |
| 2024-03-26 | 425.05 | 425.92 | 0.54 | 0.13% | 422.51 | 430.87 | 4072 | 17388.01 | 0.75% |
| 2024-03-25 | 434.78 | 425.38 | -6.99 | -1.62% | 420.50 | 434.78 | 3530 | 15033.20 | 0.65% |
| 2024-03-22 | 428.80 | 432.37 | 0.05 | 0.01% | 425.31 | 435.00 | 3101 | 13311.09 | 0.57% |
| 2024-03-21 | 435.46 | 432.32 | -4.36 | -1.00% | 432.00 | 442.78 | 3600 | 15712.75 | 0.66% |
| 2024-03-20 | 438.02 | 436.68 | -2.14 | -0.49% | 432.03 | 444.95 | 5005 | 21887.41 | 0.92% |
| 2024-03-19 | 458.78 | 438.82 | -21.55 | -4.68% | 438.28 | 458.78 | 4570 | 20396.23 | 0.84% |
| 2024-03-18 | 451.85 | 460.37 | 6.11 | 1.35% | 447.15 | 460.42 | 3084 | 13978.41 | 0.57% |
| 2024-03-15 | 450.36 | 454.26 | -0.19 | -0.04% | 445.10 | 455.44 | 2813 | 12683.32 | 0.52% |
| 2024-03-14 | 457.78 | 454.45 | -2.53 | -0.55% | 448.20 | 465.50 | 2514 | 11408.12 | 0.46% |
| 2024-03-13 | 451.10 | 456.98 | 5.88 | 1.30% | 446.15 | 458.88 | 2599 | 11786.00 | 0.48% |
| 2024-03-12 | 456.49 | 451.10 | -5.46 | -1.20% | 450.12 | 460.00 | 2747 | 12520.24 | 0.51% |
| 2024-03-11 | 448.95 | 456.56 | 7.62 | 1.70% | 441.50 | 457.87 | 2477 | 11204.82 | 0.46% |
| 2024-03-08 | 449.81 | 448.94 | -0.84 | -0.19% | 446.12 | 455.82 | 2749 | 12359.73 | 0.51% |
| 2024-03-07 | 454.50 | 449.78 | -8.20 | -1.79% | 448.01 | 459.73 | 2657 | 12020.68 | 0.49% |
| 2024-03-06 | 459.10 | 457.98 | -5.62 | -1.21% | 456.32 | 465.55 | 2387 | 10965.55 | 0.44% |
| 2024-03-05 | 449.95 | 463.60 | 14.43 | 3.21% | 446.53 | 471.82 | 5421 | 25183.98 | 1.00% |
| 2024-03-04 | 446.23 | 449.17 | -0.91 | -0.20% | 445.00 | 457.00 | 3837 | 17268.43 | 0.71% |
| 2024-03-01 | 456.05 | 450.08 | -5.97 | -1.31% | 439.45 | 456.05 | 4262 | 19053.99 | 0.78% |
| 2024-02-29 | 440.13 | 456.05 | 12.03 | 2.71% | 440.13 | 457.98 | 3557 | 16110.98 | 0.65% |
| 2024-02-28 | 441.00 | 444.02 | -0.43 | -0.10% | 441.00 | 456.97 | 4294 | 19319.86 | 0.79% |
| 2024-02-27 | 429.99 | 444.45 | 13.45 | 3.12% | 429.01 | 445.95 | 4413 | 19393.63 | 0.81% |
| 2024-02-26 | 418.29 | 431.00 | 11.31 | 2.69% | 416.12 | 437.70 | 5242 | 22414.53 | 0.96% |
| 2024-02-23 | 419.98 | 419.69 | 0.14 | 0.03% | 412.33 | 421.66 | 3540 | 14743.96 | 0.65% |
| 2024-02-22 | 426.80 | 419.55 | -7.41 | -1.74% | 415.47 | 426.94 | 4166 | 17539.37 | 0.77% |
| 2024-02-21 | 426.11 | 426.96 | -3.04 | -0.71% | 420.04 | 435.35 | 4353 | 18619.97 | 0.80% |
| 2024-02-20 | 430.43 | 430.00 | -3.97 | -0.91% | 420.49 | 433.28 | 6050 | 25721.38 | 1.11% |
| 2024-02-19 | 455.00 | 433.97 | -17.03 | -3.78% | 428.36 | 455.00 | 8108 | 35315.37 | 1.49% |
| 2024-02-08 | 459.97 | 451.00 | -5.99 | -1.31% | 447.12 | 479.96 | 7815 | 36324.76 | 1.44% |
| 2024-02-07 | 427.94 | 456.99 | 28.14 | 6.56% | 423.02 | 457.47 | 8158 | 36511.91 | 1.50% |
| 2024-02-06 | 421.18 | 428.85 | 7.55 | 1.79% | 411.14 | 433.00 | 9072 | 38463.68 | 1.67% |
| 2024-02-05 | 390.00 | 421.30 | 28.22 | 7.18% | 388.00 | 435.00 | 7939 | 32509.78 | 1.46% |
| 2024-02-02 | 385.23 | 393.08 | 2.89 | 0.74% | 385.23 | 398.88 | 5297 | 20858.85 | 0.97% |
| 2024-02-01 | 385.68 | 390.19 | 0.19 | 0.05% | 377.89 | 400.79 | 5493 | 21507.99 | 1.22% |
| 2024-01-31 | 389.99 | 390.00 | -0.25 | -0.06% | 377.50 | 400.23 | 6346 | 24688.04 | 1.40% |
| 2024-01-30 | 378.00 | 390.25 | 13.25 | 3.51% | 375.91 | 400.00 | 10869 | 42552.43 | 2.41% |