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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 21.89 | 22.01 | 0.10 | 0.46% | 21.89 | 22.44 | 9300 | 2054.53 | 2.64% |
| 2024-05-13 | 22.49 | 21.91 | -0.68 | -3.01% | 21.85 | 22.50 | 10252 | 2257.91 | 2.91% |
| 2024-05-10 | 23.04 | 22.59 | -0.45 | -1.95% | 22.49 | 23.12 | 9499 | 2153.13 | 2.69% |
| 2024-05-09 | 22.72 | 23.04 | 0.36 | 1.59% | 22.63 | 23.14 | 10040 | 2311.52 | 2.85% |
| 2024-05-08 | 23.19 | 22.68 | -0.43 | -1.86% | 22.63 | 23.24 | 11203 | 2560.07 | 3.18% |
| 2024-05-07 | 23.14 | 23.11 | 0.00 | 0.00% | 22.85 | 23.27 | 11987 | 2761.43 | 3.40% |
| 2024-05-06 | 22.75 | 23.11 | 0.39 | 1.72% | 22.75 | 23.35 | 17156 | 3948.94 | 4.86% |
| 2024-04-30 | 23.04 | 22.72 | -0.36 | -1.56% | 22.60 | 23.54 | 17294 | 3977.66 | 4.90% |
| 2024-04-29 | 22.50 | 23.08 | 0.66 | 2.94% | 22.50 | 24.66 | 17973 | 4156.27 | 5.10% |
| 2024-04-26 | 22.40 | 22.42 | 0.11 | 0.49% | 22.08 | 22.66 | 11899 | 2675.31 | 3.37% |
| 2024-04-25 | 22.29 | 22.31 | 0.02 | 0.09% | 22.17 | 22.53 | 9649 | 2159.16 | 2.74% |
| 2024-04-24 | 21.93 | 22.29 | 0.50 | 2.29% | 21.79 | 22.33 | 11556 | 2561.91 | 3.28% |
| 2024-04-23 | 21.39 | 21.79 | 0.59 | 2.78% | 21.21 | 21.80 | 10173 | 2196.20 | 2.88% |
| 2024-04-22 | 21.19 | 21.20 | -0.30 | -1.40% | 20.73 | 21.65 | 8870 | 1881.19 | 2.51% |
| 2024-04-19 | 21.90 | 21.50 | -0.50 | -2.27% | 21.34 | 21.99 | 9998 | 2159.81 | 2.83% |
| 2024-04-18 | 21.96 | 22.00 | -0.10 | -0.45% | 21.44 | 22.44 | 14790 | 3252.36 | 4.19% |
| 2024-04-17 | 21.03 | 22.10 | 1.48 | 7.18% | 21.03 | 22.33 | 19145 | 4174.33 | 5.43% |
| 2024-04-16 | 22.67 | 20.62 | -2.29 | -10.00% | 20.62 | 22.83 | 25731 | 5420.78 | 7.30% |
| 2024-04-15 | 24.10 | 22.91 | -1.29 | -5.33% | 22.40 | 24.24 | 19077 | 4424.59 | 5.41% |
| 2024-04-12 | 24.71 | 24.20 | -0.54 | -2.18% | 24.20 | 25.06 | 10570 | 2602.03 | 3.00% |
| 2024-04-11 | 24.57 | 24.74 | 0.00 | 0.00% | 24.23 | 25.38 | 10522 | 2621.64 | 2.98% |
| 2024-04-10 | 25.50 | 24.74 | -0.77 | -3.02% | 24.65 | 25.68 | 11993 | 3002.78 | 3.40% |
| 2024-04-09 | 25.19 | 25.51 | 0.32 | 1.27% | 24.91 | 25.65 | 12157 | 3070.74 | 3.45% |
| 2024-04-08 | 25.15 | 25.19 | -0.17 | -0.67% | 24.87 | 25.67 | 11413 | 2885.41 | 3.24% |
| 2024-04-03 | 25.67 | 25.36 | -0.39 | -1.51% | 24.85 | 25.67 | 16042 | 4043.83 | 4.55% |
| 2024-04-02 | 26.26 | 25.75 | -0.53 | -2.02% | 25.60 | 26.38 | 17621 | 4555.49 | 5.00% |
| 2024-04-01 | 25.76 | 26.28 | 0.38 | 1.47% | 25.70 | 26.41 | 20592 | 5369.43 | 5.84% |
| 2024-03-29 | 25.68 | 25.90 | 0.35 | 1.37% | 25.05 | 26.53 | 24205 | 6225.08 | 6.86% |
| 2024-03-28 | 24.87 | 25.55 | 0.62 | 2.49% | 24.87 | 26.02 | 24089 | 6153.58 | 6.83% |
| 2024-03-27 | 26.01 | 24.93 | -1.18 | -4.52% | 24.73 | 26.66 | 24706 | 6398.13 | 7.00% |
| 2024-03-26 | 25.60 | 26.11 | 0.51 | 1.99% | 25.35 | 26.19 | 23550 | 6085.67 | 6.68% |
| 2024-03-25 | 26.59 | 25.60 | -1.26 | -4.69% | 25.55 | 26.74 | 33819 | 8851.86 | 9.59% |
| 2024-03-22 | 27.20 | 26.86 | -0.52 | -1.90% | 26.86 | 27.68 | 31066 | 8444.88 | 8.81% |
| 2024-03-21 | 27.96 | 27.38 | -0.58 | -2.07% | 27.26 | 28.00 | 41102 | 11306.78 | 11.65% |
| 2024-03-20 | 27.98 | 27.96 | -0.64 | -2.24% | 27.18 | 28.09 | 76548 | 21159.32 | 21.70% |
| 2024-03-19 | 31.00 | 28.60 | 0.17 | 0.60% | 28.52 | 31.27 | 114681 | 34741.90 | 32.51% |
| 2024-03-18 | 27.70 | 28.43 | 0.67 | 2.41% | 27.45 | 28.55 | 45252 | 12706.08 | 12.83% |
| 2024-03-15 | 26.78 | 27.76 | 0.67 | 2.47% | 26.71 | 27.98 | 40580 | 11183.43 | 11.50% |
| 2024-03-14 | 27.06 | 27.09 | -0.14 | -0.51% | 26.66 | 27.74 | 29986 | 8145.94 | 8.50% |
| 2024-03-13 | 27.03 | 27.23 | 0.14 | 0.52% | 26.66 | 27.40 | 33703 | 9112.77 | 9.56% |
| 2024-03-12 | 27.11 | 27.09 | -0.25 | -0.91% | 26.61 | 27.20 | 35303 | 9515.01 | 10.01% |
| 2024-03-11 | 26.59 | 27.34 | 0.73 | 2.74% | 26.12 | 27.43 | 50009 | 13353.31 | 14.18% |
| 2024-03-08 | 27.07 | 26.61 | -0.73 | -2.67% | 25.98 | 27.33 | 67297 | 17800.76 | 19.08% |
| 2024-03-07 | 28.87 | 27.34 | -0.11 | -0.40% | 27.00 | 30.20 | 109525 | 31377.01 | 31.05% |
| 2024-03-06 | 24.90 | 27.45 | 2.50 | 10.02% | 24.81 | 27.45 | 64125 | 17235.36 | 18.18% |
| 2024-03-05 | 25.30 | 24.95 | -0.42 | -1.66% | 24.60 | 25.30 | 17702 | 4406.50 | 5.02% |
| 2024-03-04 | 25.98 | 25.37 | -0.37 | -1.44% | 24.88 | 25.98 | 22249 | 5641.97 | 6.31% |
| 2024-03-01 | 25.50 | 25.74 | 0.52 | 2.06% | 25.19 | 25.79 | 24554 | 6275.72 | 6.96% |
| 2024-02-29 | 23.50 | 25.22 | 0.99 | 4.09% | 23.29 | 25.40 | 31184 | 7723.97 | 8.84% |
| 2024-02-28 | 26.72 | 24.23 | -2.69 | -9.99% | 24.23 | 26.98 | 47430 | 12245.82 | 13.45% |
| 2024-02-27 | 26.01 | 26.92 | 0.80 | 3.06% | 25.66 | 27.41 | 42857 | 11454.14 | 12.15% |
| 2024-02-26 | 26.48 | 26.12 | 0.05 | 0.19% | 26.00 | 27.33 | 50611 | 13478.58 | 14.35% |
| 2024-02-23 | 25.71 | 26.07 | 0.36 | 1.40% | 25.50 | 26.29 | 37338 | 9644.55 | 10.59% |
| 2024-02-22 | 25.20 | 25.71 | 0.00 | 0.00% | 25.03 | 25.76 | 39953 | 10169.38 | 11.33% |
| 2024-02-21 | 25.32 | 25.71 | 0.44 | 1.74% | 24.46 | 26.88 | 65352 | 16630.24 | 18.53% |
| 2024-02-20 | 22.50 | 25.27 | 2.30 | 10.01% | 22.50 | 25.27 | 37919 | 9244.87 | 10.75% |
| 2024-02-19 | 22.31 | 22.97 | 0.66 | 2.96% | 22.22 | 23.00 | 27047 | 6126.64 | 7.67% |
| 2024-02-08 | 19.91 | 22.31 | 0.40 | 1.83% | 19.91 | 22.82 | 31395 | 6661.46 | 8.90% |
| 2024-02-07 | 24.34 | 21.91 | -2.43 | -9.98% | 21.91 | 24.34 | 33618 | 7644.61 | 9.53% |
| 2024-02-06 | 24.14 | 24.34 | -0.85 | -3.37% | 22.67 | 25.18 | 44650 | 10616.18 | 12.66% |
| 2024-02-05 | 24.81 | 25.19 | 0.56 | 2.27% | 23.14 | 26.27 | 43307 | 10861.92 | 12.28% |