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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 177.000 | 174.000 | -2.970 | -1.68% | 170.300 | 177.800 | 3202 | 5525.535 | 1.04% |
| 2024-05-09 | 180.980 | 176.970 | -3.030 | -1.68% | 176.000 | 183.500 | 2933 | 5087.471 | 0.95% |
| 2024-05-08 | 180.200 | 180.000 | -2.380 | -1.30% | 178.510 | 184.110 | 1501 | 2726.898 | 0.49% |
| 2024-05-07 | 181.130 | 182.380 | 1.400 | 0.77% | 175.030 | 184.600 | 2503 | 4504.606 | 0.81% |
| 2024-05-06 | 179.000 | 180.980 | 5.780 | 3.30% | 177.800 | 183.730 | 3557 | 6439.057 | 1.16% |
| 2024-04-30 | 171.000 | 175.200 | 5.200 | 3.06% | 170.000 | 176.770 | 4206 | 6907.559 | 1.37% |
| 2024-04-29 | 171.540 | 170.000 | -1.540 | -0.90% | 170.000 | 179.460 | 3908 | 6796.300 | 1.27% |
| 2024-04-26 | 210.010 | 224.000 | 14.000 | 6.67% | 210.010 | 224.770 | 4098 | 7638.115 | 1.73% |
| 2024-04-25 | 214.050 | 210.000 | -5.780 | -2.68% | 210.000 | 215.880 | 1514 | 3015.768 | 0.64% |
| 2024-04-24 | 208.850 | 215.780 | 8.970 | 4.34% | 207.080 | 215.970 | 2181 | 4629.977 | 0.92% |
| 2024-04-23 | 196.050 | 206.810 | 12.800 | 6.60% | 196.050 | 206.880 | 2580 | 5209.178 | 1.09% |
| 2024-04-22 | 200.870 | 194.010 | -5.470 | -2.74% | 191.300 | 200.990 | 2365 | 4608.486 | 1.00% |
| 2024-04-19 | 204.500 | 199.480 | -6.320 | -3.07% | 197.650 | 205.460 | 1458 | 2905.000 | 0.62% |
| 2024-04-18 | 209.030 | 205.800 | -4.500 | -2.14% | 204.300 | 209.110 | 1627 | 3367.402 | 0.69% |
| 2024-04-17 | 210.000 | 210.300 | 0.860 | 0.41% | 205.070 | 213.880 | 2131 | 4447.553 | 0.90% |
| 2024-04-16 | 209.900 | 209.440 | 2.240 | 1.08% | 207.450 | 214.860 | 2735 | 5764.224 | 1.16% |
| 2024-04-15 | 203.000 | 207.200 | 4.990 | 2.47% | 202.100 | 209.980 | 2391 | 4953.286 | 1.01% |
| 2024-04-12 | 197.000 | 202.210 | 5.110 | 2.59% | 197.000 | 203.000 | 4864 | 7939.733 | 2.06% |
| 2024-04-11 | 199.330 | 197.100 | -2.230 | -1.12% | 196.830 | 202.000 | 1759 | 3489.365 | 0.74% |
| 2024-04-10 | 204.110 | 199.330 | -5.770 | -2.81% | 198.600 | 208.990 | 2210 | 4466.220 | 0.93% |
| 2024-04-09 | 205.000 | 205.100 | -1.410 | -0.68% | 197.000 | 210.010 | 3634 | 7315.775 | 1.54% |
| 2024-04-08 | 226.840 | 206.510 | -20.370 | -8.98% | 205.660 | 230.000 | 4389 | 9349.272 | 1.86% |
| 2024-04-03 | 224.610 | 226.880 | 1.370 | 0.61% | 219.190 | 228.600 | 1524 | 3439.144 | 0.64% |
| 2024-04-02 | 224.870 | 225.510 | 0.670 | 0.30% | 221.500 | 225.800 | 1291 | 2896.886 | 0.55% |
| 2024-04-01 | 218.810 | 224.840 | 4.040 | 1.83% | 218.810 | 225.240 | 1854 | 4155.483 | 0.78% |
| 2024-03-29 | 218.800 | 220.800 | 1.920 | 0.88% | 211.550 | 221.970 | 2044 | 3982.809 | 0.86% |
| 2024-03-28 | 216.930 | 218.880 | 3.880 | 1.80% | 216.900 | 223.000 | 1753 | 3868.098 | 0.74% |
| 2024-03-27 | 212.970 | 215.000 | 3.730 | 1.77% | 210.010 | 217.000 | 1380 | 2966.500 | 0.58% |
| 2024-03-26 | 216.470 | 211.270 | -4.020 | -1.87% | 207.510 | 216.490 | 2128 | 4529.754 | 0.90% |
| 2024-03-25 | 218.500 | 215.290 | -5.410 | -2.45% | 214.020 | 220.580 | 1812 | 3940.280 | 0.77% |
| 2024-03-22 | 225.330 | 220.700 | -6.900 | -3.03% | 220.700 | 227.680 | 1620 | 3605.900 | 0.68% |
| 2024-03-21 | 232.000 | 227.600 | -6.480 | -2.77% | 218.000 | 233.230 | 3312 | 7449.758 | 1.40% |
| 2024-03-20 | 240.800 | 234.080 | -4.920 | -2.06% | 230.410 | 240.800 | 1848 | 4329.528 | 0.78% |
| 2024-03-19 | 236.000 | 239.000 | 1.310 | 0.55% | 234.180 | 242.000 | 2009 | 4776.195 | 0.85% |
| 2024-03-18 | 236.100 | 237.690 | -0.010 | 0.00% | 233.030 | 238.730 | 1439 | 3393.841 | 0.61% |
| 2024-03-15 | 235.000 | 237.700 | 2.140 | 0.91% | 231.120 | 239.600 | 2188 | 5148.263 | 0.92% |
| 2024-03-14 | 234.000 | 235.560 | -0.650 | -0.28% | 232.020 | 239.800 | 2828 | 6654.128 | 1.19% |
| 2024-03-13 | 241.600 | 236.210 | -7.620 | -3.13% | 233.880 | 244.430 | 3611 | 8538.576 | 1.52% |
| 2024-03-12 | 251.700 | 243.830 | -7.960 | -3.16% | 240.980 | 258.000 | 3832 | 9520.493 | 1.61% |
| 2024-03-11 | 244.460 | 251.790 | 8.520 | 3.50% | 244.300 | 256.980 | 5140 | 12961.896 | 2.16% |
| 2024-03-08 | 238.500 | 243.270 | 4.770 | 2.00% | 234.000 | 244.400 | 4280 | 10319.558 | 1.80% |
| 2024-03-07 | 227.500 | 238.500 | 11.500 | 5.07% | 227.500 | 240.000 | 4294 | 10159.554 | 1.81% |
| 2024-03-06 | 216.000 | 227.000 | 9.610 | 4.42% | 215.660 | 227.970 | 2251 | 5013.696 | 0.95% |
| 2024-03-05 | 221.000 | 217.390 | -5.610 | -2.52% | 213.120 | 223.000 | 3347 | 7225.044 | 1.41% |
| 2024-03-04 | 235.880 | 223.000 | -13.000 | -5.51% | 222.600 | 235.880 | 3221 | 7251.897 | 1.36% |
| 2024-03-01 | 238.830 | 236.000 | -0.470 | -0.20% | 235.000 | 238.830 | 1138 | 2692.486 | 0.48% |
| 2024-02-29 | 228.000 | 236.470 | 6.520 | 2.84% | 226.970 | 237.350 | 1523 | 3570.034 | 0.64% |
| 2024-02-28 | 242.480 | 229.950 | -12.480 | -5.15% | 223.810 | 243.480 | 2786 | 6524.771 | 1.17% |
| 2024-02-27 | 239.000 | 242.430 | 5.480 | 2.31% | 238.000 | 248.000 | 1850 | 4506.118 | 0.78% |
| 2024-02-26 | 226.920 | 236.950 | 7.740 | 3.38% | 226.920 | 237.980 | 1561 | 3650.439 | 0.66% |
| 2024-02-23 | 226.000 | 229.210 | 4.210 | 1.87% | 224.450 | 233.000 | 1677 | 3849.087 | 0.71% |
| 2024-02-22 | 225.320 | 225.000 | -0.230 | -0.10% | 220.050 | 226.910 | 1529 | 3423.101 | 0.64% |
| 2024-02-21 | 222.000 | 225.230 | 2.780 | 1.25% | 218.000 | 228.000 | 2190 | 4902.304 | 0.92% |
| 2024-02-20 | 212.020 | 222.450 | 8.450 | 3.95% | 211.900 | 224.010 | 2956 | 6523.315 | 1.24% |
| 2024-02-19 | 206.000 | 214.000 | 9.310 | 4.55% | 205.000 | 219.880 | 2549 | 5393.698 | 1.07% |
| 2024-02-08 | 201.000 | 204.690 | 3.690 | 1.84% | 199.000 | 206.820 | 1850 | 3767.573 | 0.78% |
| 2024-02-07 | 201.180 | 201.000 | -0.010 | 0.00% | 196.970 | 208.700 | 2126 | 4300.247 | 0.89% |
| 2024-02-06 | 186.100 | 201.010 | 11.010 | 5.79% | 186.000 | 206.000 | 3669 | 7224.094 | 1.54% |
| 2024-02-05 | 192.270 | 190.000 | -4.210 | -2.17% | 175.000 | 195.970 | 5575 | 10210.347 | 2.35% |
| 2024-02-02 | 209.900 | 194.210 | -17.450 | -8.24% | 187.000 | 214.430 | 4106 | 8128.117 | 1.73% |
| 2024-02-01 | 205.010 | 211.660 | 4.660 | 2.25% | 201.000 | 213.980 | 1477 | 3087.386 | 0.62% |