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 | 22.35 | 22.05 | -0.30 | -1.34% | 21.82 | 22.60 | 94504 | 20828.28 | 1.81% |
| 2024-05-09 | 21.82 | 22.35 | 0.59 | 2.71% | 21.82 | 22.52 | 142712 | 31873.09 | 2.74% |
| 2024-05-08 | 22.10 | 21.76 | -0.43 | -1.94% | 21.75 | 22.13 | 86702 | 18981.86 | 1.66% |
| 2024-05-07 | 22.20 | 22.19 | 0.06 | 0.27% | 22.09 | 22.42 | 83638 | 18571.77 | 1.61% |
| 2024-05-06 | 22.12 | 22.13 | 0.34 | 1.56% | 22.06 | 22.36 | 116657 | 25916.04 | 2.24% |
| 2024-04-30 | 22.10 | 21.79 | -0.28 | -1.27% | 21.75 | 22.46 | 117513 | 25846.94 | 2.26% |
| 2024-04-29 | 21.28 | 22.07 | 0.80 | 3.76% | 21.28 | 22.07 | 168670 | 36796.20 | 3.24% |
| 2024-04-26 | 20.76 | 21.27 | 0.76 | 3.71% | 20.61 | 21.40 | 164018 | 34689.89 | 3.15% |
| 2024-04-25 | 20.40 | 20.51 | 0.13 | 0.64% | 20.07 | 20.95 | 109409 | 22456.23 | 2.10% |
| 2024-04-24 | 20.39 | 20.38 | -0.22 | -1.07% | 19.73 | 20.42 | 121441 | 24460.74 | 2.33% |
| 2024-04-23 | 21.02 | 20.60 | -0.62 | -2.92% | 20.48 | 21.18 | 119083 | 24661.29 | 2.29% |
| 2024-04-22 | 21.20 | 21.22 | 0.09 | 0.43% | 20.81 | 21.65 | 115602 | 24598.77 | 2.22% |
| 2024-04-19 | 21.61 | 21.13 | -0.55 | -2.54% | 21.01 | 21.74 | 112196 | 23894.82 | 2.15% |
| 2024-04-18 | 21.15 | 21.68 | 0.35 | 1.64% | 20.83 | 22.07 | 151796 | 32829.34 | 2.91% |
| 2024-04-17 | 20.86 | 21.33 | 0.59 | 2.84% | 20.86 | 21.59 | 131382 | 27900.00 | 2.52% |
| 2024-04-16 | 22.10 | 20.74 | -1.66 | -7.41% | 20.64 | 22.36 | 176775 | 37724.23 | 3.39% |
| 2024-04-15 | 22.50 | 22.40 | -0.44 | -1.93% | 21.82 | 22.99 | 149757 | 33454.63 | 2.88% |
| 2024-04-12 | 23.57 | 22.84 | -0.67 | -2.85% | 22.80 | 23.90 | 149761 | 34603.57 | 2.88% |
| 2024-04-11 | 23.40 | 23.51 | -0.29 | -1.22% | 23.05 | 24.05 | 166352 | 39055.29 | 3.19% |
| 2024-04-10 | 24.50 | 23.80 | -0.64 | -2.62% | 23.67 | 24.53 | 170870 | 40916.36 | 3.28% |
| 2024-04-09 | 23.55 | 24.44 | 0.73 | 3.08% | 23.52 | 24.60 | 250793 | 60904.25 | 4.82% |
| 2024-04-08 | 24.10 | 23.71 | -0.49 | -2.02% | 23.65 | 24.67 | 284609 | 68868.94 | 5.46% |
| 2024-04-03 | 23.74 | 24.20 | 0.36 | 1.51% | 23.53 | 24.59 | 337240 | 81418.34 | 6.48% |
| 2024-04-02 | 22.77 | 23.84 | 0.85 | 3.70% | 22.77 | 24.38 | 360940 | 85451.17 | 6.93% |
| 2024-04-01 | 21.90 | 22.99 | 1.27 | 5.85% | 21.90 | 23.66 | 268872 | 62066.05 | 5.16% |
| 2024-03-29 | 21.43 | 21.72 | 0.32 | 1.50% | 21.38 | 21.89 | 95060 | 20558.10 | 1.83% |
| 2024-03-28 | 21.49 | 21.40 | 0.08 | 0.38% | 21.29 | 21.85 | 131450 | 28250.83 | 2.52% |
| 2024-03-27 | 22.47 | 21.32 | -1.16 | -5.16% | 21.28 | 22.47 | 112265 | 24506.19 | 2.16% |
| 2024-03-26 | 22.41 | 22.48 | 0.04 | 0.18% | 21.99 | 22.60 | 139962 | 31316.10 | 2.69% |
| 2024-03-25 | 22.98 | 22.44 | -0.53 | -2.31% | 22.43 | 23.22 | 117075 | 26641.79 | 2.25% |
| 2024-03-22 | 24.03 | 22.97 | -1.15 | -4.77% | 22.87 | 24.03 | 183690 | 42633.35 | 3.53% |
| 2024-03-21 | 24.50 | 24.12 | -0.28 | -1.15% | 23.91 | 24.66 | 99917 | 24138.84 | 1.92% |
| 2024-03-20 | 24.40 | 24.40 | -0.19 | -0.77% | 24.20 | 24.66 | 119405 | 29083.03 | 2.29% |
| 2024-03-19 | 24.33 | 24.59 | 0.02 | 0.08% | 24.33 | 25.03 | 165990 | 41136.50 | 3.19% |
| 2024-03-18 | 24.50 | 24.57 | 0.12 | 0.49% | 24.16 | 24.84 | 155716 | 38021.93 | 2.99% |
| 2024-03-15 | 23.78 | 24.45 | 0.52 | 2.17% | 23.53 | 24.72 | 170852 | 41285.19 | 3.28% |
| 2024-03-14 | 24.13 | 23.93 | -0.24 | -0.99% | 23.72 | 24.77 | 149608 | 36247.20 | 2.87% |
| 2024-03-13 | 24.15 | 24.17 | -0.02 | -0.08% | 24.03 | 24.42 | 88277 | 21339.53 | 1.70% |
| 2024-03-12 | 24.53 | 24.19 | -0.24 | -0.98% | 24.01 | 24.60 | 148878 | 36126.86 | 2.86% |
| 2024-03-11 | 23.65 | 24.43 | 1.03 | 4.40% | 23.65 | 24.57 | 226557 | 54671.44 | 4.35% |
| 2024-03-08 | 23.52 | 23.40 | -0.15 | -0.64% | 23.01 | 23.72 | 109907 | 25634.45 | 2.11% |
| 2024-03-07 | 23.65 | 23.55 | -0.04 | -0.17% | 23.46 | 24.30 | 173870 | 41549.14 | 3.34% |
| 2024-03-06 | 23.39 | 23.59 | -0.03 | -0.13% | 23.15 | 23.90 | 111872 | 26279.32 | 2.15% |
| 2024-03-05 | 23.68 | 23.62 | -0.49 | -2.03% | 23.50 | 24.05 | 146704 | 34715.40 | 2.82% |
| 2024-03-04 | 24.70 | 24.11 | -0.23 | -0.94% | 23.88 | 25.07 | 175571 | 42675.62 | 3.37% |
| 2024-03-01 | 24.30 | 24.34 | 0.07 | 0.29% | 24.16 | 24.83 | 209235 | 51111.48 | 4.02% |
| 2024-02-29 | 22.80 | 24.27 | 1.30 | 5.66% | 22.80 | 24.31 | 282277 | 66931.80 | 5.42% |
| 2024-02-28 | 23.77 | 22.97 | -0.53 | -2.26% | 22.72 | 24.77 | 300414 | 72339.80 | 5.77% |
| 2024-02-27 | 22.66 | 23.50 | 0.61 | 2.66% | 22.60 | 23.50 | 146014 | 33810.04 | 2.80% |
| 2024-02-26 | 23.12 | 22.89 | -0.23 | -0.99% | 22.79 | 23.52 | 151249 | 34896.86 | 2.90% |
| 2024-02-23 | 22.50 | 23.12 | 0.62 | 2.76% | 22.41 | 23.12 | 156925 | 35823.11 | 3.01% |
| 2024-02-22 | 22.13 | 22.50 | 0.10 | 0.45% | 22.08 | 22.72 | 119747 | 26833.84 | 2.30% |
| 2024-02-21 | 22.00 | 22.40 | 0.17 | 0.76% | 21.86 | 23.22 | 199445 | 45197.66 | 3.83% |
| 2024-02-20 | 21.43 | 22.23 | 0.57 | 2.63% | 21.12 | 22.49 | 173392 | 37894.90 | 3.33% |
| 2024-02-19 | 21.76 | 21.66 | 0.24 | 1.12% | 21.27 | 21.96 | 146449 | 31642.76 | 2.81% |
| 2024-02-08 | 21.06 | 21.42 | 0.44 | 2.10% | 21.06 | 22.20 | 199790 | 43316.13 | 3.84% |
| 2024-02-07 | 20.08 | 20.98 | 0.98 | 4.90% | 20.01 | 21.36 | 216943 | 45431.61 | 4.17% |
| 2024-02-06 | 18.17 | 20.00 | 1.75 | 9.59% | 17.87 | 20.08 | 223702 | 43267.65 | 4.30% |
| 2024-02-05 | 19.70 | 18.25 | -1.91 | -9.47% | 18.14 | 20.02 | 239020 | 44920.00 | 4.59% |
| 2024-02-02 | 21.53 | 20.16 | -1.25 | -5.84% | 19.33 | 21.73 | 211118 | 43187.96 | 4.05% |