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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 21.60 | 21.42 | -0.43 | -1.97% | 21.25 | 21.63 | 32905 | 7044.64 | 0.86% |
| 2024-05-10 | 22.19 | 21.85 | -0.33 | -1.49% | 21.70 | 22.30 | 37724 | 8238.92 | 0.98% |
| 2024-05-09 | 21.81 | 22.18 | 0.74 | 3.45% | 21.65 | 22.40 | 55047 | 12191.17 | 1.43% |
| 2024-05-08 | 22.31 | 21.89 | -0.43 | -1.93% | 21.88 | 22.35 | 41110 | 9072.35 | 1.07% |
| 2024-05-07 | 22.44 | 22.32 | -0.12 | -0.53% | 22.20 | 22.49 | 33580 | 7488.84 | 0.87% |
| 2024-05-06 | 22.15 | 22.44 | 0.55 | 2.51% | 22.15 | 22.58 | 45790 | 10273.87 | 1.19% |
| 2024-04-30 | 22.25 | 21.89 | -0.36 | -1.62% | 21.73 | 22.37 | 38393 | 8415.61 | 1.00% |
| 2024-04-29 | 21.60 | 22.25 | 0.76 | 3.54% | 21.50 | 22.35 | 55080 | 12174.96 | 1.43% |
| 2024-04-26 | 20.60 | 21.49 | 0.79 | 3.82% | 20.60 | 21.55 | 58647 | 12415.07 | 1.53% |
| 2024-04-25 | 19.85 | 20.70 | 0.57 | 2.83% | 19.84 | 21.00 | 96601 | 19881.71 | 2.51% |
| 2024-04-24 | 21.00 | 20.13 | -1.89 | -8.58% | 19.83 | 21.00 | 131879 | 26428.72 | 3.43% |
| 2024-04-23 | 22.06 | 22.02 | -0.03 | -0.14% | 21.85 | 22.34 | 24870 | 5480.44 | 0.65% |
| 2024-04-22 | 21.90 | 22.05 | 0.17 | 0.78% | 21.46 | 22.27 | 31298 | 6881.23 | 0.81% |
| 2024-04-19 | 22.38 | 21.88 | -0.55 | -2.45% | 21.73 | 22.39 | 35299 | 7760.08 | 0.92% |
| 2024-04-18 | 22.13 | 22.43 | 0.32 | 1.45% | 21.76 | 22.69 | 48279 | 10798.18 | 1.26% |
| 2024-04-17 | 21.48 | 22.11 | 0.79 | 3.71% | 21.48 | 22.26 | 46126 | 10152.60 | 1.20% |
| 2024-04-16 | 22.05 | 21.32 | -0.96 | -4.31% | 21.30 | 22.19 | 49195 | 10618.32 | 1.28% |
| 2024-04-15 | 22.52 | 22.28 | -0.25 | -1.11% | 21.94 | 23.06 | 54940 | 12266.89 | 1.43% |
| 2024-04-12 | 23.03 | 22.53 | -0.50 | -2.17% | 22.43 | 23.15 | 42578 | 9667.73 | 1.11% |
| 2024-04-11 | 22.82 | 23.03 | -0.13 | -0.56% | 22.60 | 23.38 | 45704 | 10507.90 | 1.19% |
| 2024-04-10 | 23.62 | 23.16 | -0.67 | -2.81% | 22.92 | 23.73 | 46891 | 10889.00 | 1.22% |
| 2024-04-09 | 22.71 | 23.83 | 1.03 | 4.52% | 22.71 | 23.94 | 75023 | 17735.05 | 1.95% |
| 2024-04-08 | 23.45 | 22.80 | -0.95 | -4.00% | 22.77 | 23.88 | 60478 | 14018.09 | 1.57% |
| 2024-04-03 | 24.21 | 23.75 | -0.43 | -1.78% | 23.61 | 24.21 | 46433 | 11049.34 | 1.21% |
| 2024-04-02 | 24.28 | 24.18 | -0.12 | -0.49% | 23.66 | 24.40 | 67885 | 16306.97 | 1.77% |
| 2024-04-01 | 23.42 | 24.30 | 0.90 | 3.85% | 23.42 | 24.40 | 76044 | 18401.08 | 1.98% |
| 2024-03-29 | 23.29 | 23.40 | 0.12 | 0.52% | 23.10 | 23.76 | 44686 | 10454.46 | 1.16% |
| 2024-03-28 | 22.76 | 23.28 | 0.50 | 2.19% | 22.60 | 23.87 | 65989 | 15452.84 | 1.72% |
| 2024-03-27 | 24.03 | 22.78 | -1.71 | -6.98% | 22.78 | 24.16 | 95591 | 22372.78 | 2.49% |
| 2024-03-26 | 23.16 | 24.49 | 1.42 | 6.16% | 23.16 | 24.93 | 137651 | 33397.00 | 3.58% |
| 2024-03-25 | 23.71 | 23.07 | -0.62 | -2.62% | 23.00 | 23.86 | 38108 | 8943.27 | 0.99% |
| 2024-03-22 | 24.11 | 23.69 | -0.55 | -2.27% | 23.50 | 24.26 | 46049 | 10949.51 | 1.20% |
| 2024-03-21 | 24.70 | 24.24 | -0.37 | -1.50% | 24.10 | 24.77 | 38330 | 9325.80 | 1.00% |
| 2024-03-20 | 24.30 | 24.61 | 0.19 | 0.78% | 24.22 | 24.70 | 37451 | 9183.30 | 0.97% |
| 2024-03-19 | 24.30 | 24.42 | 0.11 | 0.45% | 24.15 | 24.86 | 55792 | 13681.12 | 1.45% |
| 2024-03-18 | 23.90 | 24.31 | 0.46 | 1.93% | 23.88 | 24.32 | 59157 | 14299.13 | 1.54% |
| 2024-03-15 | 23.64 | 23.85 | 0.06 | 0.25% | 23.40 | 23.88 | 33056 | 7807.96 | 0.86% |
| 2024-03-14 | 23.85 | 23.79 | -0.19 | -0.79% | 23.50 | 24.18 | 40080 | 9555.75 | 1.04% |
| 2024-03-13 | 23.80 | 23.98 | 0.06 | 0.25% | 23.72 | 24.11 | 47839 | 11457.30 | 1.24% |
| 2024-03-12 | 24.38 | 23.92 | -0.26 | -1.08% | 23.67 | 24.50 | 78122 | 18692.19 | 2.03% |
| 2024-03-11 | 22.97 | 24.18 | 1.37 | 6.01% | 22.89 | 24.36 | 104893 | 24978.49 | 2.73% |
| 2024-03-08 | 22.49 | 22.81 | 0.18 | 0.80% | 22.49 | 22.92 | 27580 | 6261.62 | 0.72% |
| 2024-03-07 | 23.10 | 22.63 | -0.54 | -2.33% | 22.61 | 23.25 | 34306 | 7853.39 | 0.89% |
| 2024-03-06 | 22.93 | 23.17 | 0.22 | 0.96% | 22.66 | 23.50 | 34761 | 8009.71 | 0.90% |
| 2024-03-05 | 23.18 | 22.95 | -0.38 | -1.63% | 22.62 | 23.18 | 43759 | 10037.79 | 1.14% |
| 2024-03-04 | 23.43 | 23.33 | 0.03 | 0.13% | 22.98 | 23.63 | 50327 | 11700.78 | 1.31% |
| 2024-03-01 | 22.84 | 23.30 | 0.46 | 2.01% | 22.81 | 23.34 | 53479 | 12372.63 | 1.39% |
| 2024-02-29 | 22.09 | 22.84 | 0.73 | 3.30% | 22.01 | 22.87 | 52620 | 11899.04 | 1.37% |
| 2024-02-28 | 23.06 | 22.11 | -0.87 | -3.79% | 22.04 | 23.97 | 90891 | 21057.63 | 2.36% |
| 2024-02-27 | 22.65 | 22.98 | 0.34 | 1.50% | 22.33 | 22.98 | 44316 | 10057.39 | 1.15% |
| 2024-02-26 | 22.22 | 22.64 | 0.43 | 1.94% | 22.22 | 22.98 | 50145 | 11324.50 | 1.30% |
| 2024-02-23 | 21.98 | 22.21 | 0.35 | 1.60% | 21.73 | 22.24 | 42858 | 9439.25 | 1.11% |
| 2024-02-22 | 21.59 | 21.86 | 0.18 | 0.83% | 21.57 | 22.09 | 31490 | 6872.51 | 0.82% |
| 2024-02-21 | 21.25 | 21.68 | 0.21 | 0.98% | 21.15 | 22.46 | 50112 | 10937.79 | 1.30% |
| 2024-02-20 | 21.30 | 21.47 | 0.05 | 0.23% | 21.01 | 21.50 | 31834 | 6761.33 | 0.83% |
| 2024-02-19 | 21.78 | 21.42 | -0.33 | -1.52% | 21.12 | 21.99 | 60451 | 12946.78 | 1.57% |
| 2024-02-08 | 20.60 | 21.75 | 1.17 | 5.69% | 20.58 | 22.08 | 68526 | 14838.43 | 1.78% |
| 2024-02-07 | 19.58 | 20.58 | 1.30 | 6.74% | 19.36 | 20.92 | 68595 | 14052.04 | 1.78% |
| 2024-02-06 | 17.50 | 19.28 | 1.56 | 8.80% | 17.40 | 19.41 | 69027 | 12831.10 | 1.80% |
| 2024-02-05 | 19.10 | 17.72 | -1.39 | -7.27% | 17.21 | 19.10 | 64310 | 11595.51 | 1.67% |