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 | 21.80 | 22.13 | 0.26 | 1.19% | 21.75 | 22.33 | 300153 | 66257.91 | 0.81% |
| 2024-05-08 | 22.41 | 21.87 | -0.54 | -2.41% | 21.87 | 22.43 | 293278 | 64642.16 | 0.79% |
| 2024-05-07 | 22.60 | 22.41 | -0.17 | -0.75% | 22.26 | 22.67 | 381568 | 85545.15 | 1.03% |
| 2024-05-06 | 22.35 | 22.58 | 0.67 | 3.06% | 22.29 | 22.86 | 666868 | 150611.23 | 1.81% |
| 2024-04-30 | 22.22 | 21.91 | -0.76 | -3.35% | 21.61 | 22.79 | 713063 | 158065.95 | 1.93% |
| 2024-04-29 | 22.66 | 22.67 | 0.51 | 2.30% | 22.08 | 23.04 | 749869 | 169554.09 | 2.03% |
| 2024-04-26 | 21.75 | 22.16 | 0.32 | 1.47% | 21.70 | 22.28 | 433707 | 95818.28 | 1.18% |
| 2024-04-25 | 21.84 | 21.84 | -0.10 | -0.46% | 21.50 | 22.10 | 358078 | 78284.49 | 0.97% |
| 2024-04-24 | 21.80 | 21.94 | 0.88 | 4.18% | 21.75 | 22.47 | 857478 | 189586.28 | 2.32% |
| 2024-04-23 | 20.01 | 21.06 | 0.67 | 3.29% | 20.01 | 21.27 | 567797 | 118161.26 | 1.54% |
| 2024-04-22 | 20.53 | 20.39 | -0.43 | -2.07% | 20.21 | 20.88 | 511876 | 105141.15 | 1.39% |
| 2024-04-19 | 21.43 | 20.82 | -0.83 | -3.83% | 20.69 | 21.45 | 502664 | 105640.59 | 1.36% |
| 2024-04-18 | 20.85 | 21.65 | 0.75 | 3.59% | 20.35 | 22.05 | 868452 | 186007.62 | 2.35% |
| 2024-04-17 | 20.86 | 20.90 | 0.12 | 0.58% | 20.60 | 21.46 | 727587 | 152206.88 | 1.97% |
| 2024-04-16 | 21.56 | 20.78 | -0.72 | -3.35% | 20.74 | 21.56 | 430470 | 90523.36 | 1.17% |
| 2024-04-15 | 20.75 | 21.50 | 0.63 | 3.02% | 20.71 | 21.68 | 475031 | 101091.72 | 1.29% |
| 2024-04-12 | 21.21 | 20.87 | -0.34 | -1.60% | 20.81 | 21.40 | 323745 | 68163.50 | 0.88% |
| 2024-04-11 | 21.34 | 21.21 | -0.23 | -1.07% | 21.03 | 21.67 | 349299 | 74399.37 | 0.95% |
| 2024-04-10 | 21.89 | 21.44 | -0.44 | -2.01% | 21.32 | 21.98 | 369481 | 79744.25 | 1.00% |
| 2024-04-09 | 21.75 | 21.88 | 0.13 | 0.60% | 21.45 | 22.08 | 344709 | 75084.26 | 0.93% |
| 2024-04-08 | 22.26 | 21.75 | -0.56 | -2.51% | 21.70 | 22.43 | 364171 | 80195.45 | 0.99% |
| 2024-04-03 | 23.25 | 22.31 | -1.09 | -4.66% | 22.08 | 23.25 | 681151 | 152542.55 | 1.85% |
| 2024-04-02 | 24.09 | 23.40 | -0.79 | -3.27% | 23.17 | 24.19 | 364005 | 85355.13 | 0.99% |
| 2024-04-01 | 23.80 | 24.19 | 0.46 | 1.94% | 23.60 | 24.50 | 218843 | 52864.10 | 0.59% |
| 2024-03-29 | 24.08 | 23.73 | -0.28 | -1.17% | 23.30 | 24.16 | 217328 | 51452.30 | 0.59% |
| 2024-03-28 | 23.13 | 24.01 | 0.85 | 3.67% | 23.10 | 24.35 | 379313 | 90861.73 | 1.03% |
| 2024-03-27 | 24.13 | 23.16 | -0.95 | -3.94% | 23.16 | 24.17 | 287079 | 67818.28 | 0.78% |
| 2024-03-26 | 24.42 | 24.11 | -0.31 | -1.27% | 23.70 | 24.52 | 389465 | 93650.02 | 1.06% |
| 2024-03-25 | 24.40 | 24.42 | -0.12 | -0.49% | 24.21 | 25.32 | 481815 | 119449.98 | 1.31% |
| 2024-03-22 | 24.34 | 24.54 | 0.01 | 0.04% | 24.01 | 24.67 | 381474 | 92881.30 | 1.03% |
| 2024-03-21 | 24.70 | 24.53 | -0.19 | -0.77% | 24.28 | 24.71 | 254091 | 62243.28 | 0.69% |
| 2024-03-20 | 25.21 | 24.72 | -0.49 | -1.94% | 24.40 | 25.29 | 378471 | 93626.54 | 1.03% |
| 2024-03-19 | 25.62 | 25.21 | -0.42 | -1.64% | 25.18 | 25.75 | 289094 | 73415.41 | 0.78% |
| 2024-03-18 | 25.60 | 25.63 | 0.04 | 0.16% | 25.21 | 25.72 | 361384 | 92123.11 | 0.98% |
| 2024-03-15 | 25.26 | 25.59 | 0.36 | 1.43% | 25.00 | 25.60 | 286308 | 72488.32 | 0.78% |
| 2024-03-14 | 25.85 | 25.23 | -0.29 | -1.14% | 24.86 | 26.34 | 526132 | 134520.09 | 1.43% |
| 2024-03-13 | 25.42 | 25.52 | 0.01 | 0.04% | 25.17 | 25.80 | 350053 | 89120.07 | 0.95% |
| 2024-03-12 | 25.25 | 25.51 | 0.26 | 1.03% | 25.08 | 26.07 | 524384 | 134489.72 | 1.42% |
| 2024-03-11 | 24.71 | 25.25 | 0.54 | 2.19% | 24.40 | 25.28 | 427726 | 106469.42 | 1.16% |
| 2024-03-08 | 24.20 | 24.71 | 0.45 | 1.85% | 23.92 | 24.74 | 261019 | 63713.82 | 0.71% |
| 2024-03-07 | 25.38 | 24.26 | -0.67 | -2.69% | 24.18 | 25.48 | 349845 | 86561.44 | 0.95% |
| 2024-03-06 | 24.67 | 24.93 | -0.03 | -0.12% | 24.52 | 25.35 | 310771 | 77528.23 | 0.84% |
| 2024-03-05 | 25.50 | 24.96 | -1.04 | -4.00% | 24.42 | 25.60 | 514254 | 128453.30 | 1.39% |
| 2024-03-04 | 25.02 | 26.00 | 0.76 | 3.01% | 24.78 | 26.00 | 452618 | 114543.30 | 1.23% |
| 2024-03-01 | 24.87 | 25.24 | 0.32 | 1.28% | 24.47 | 25.38 | 377650 | 94501.86 | 1.02% |
| 2024-02-29 | 23.98 | 24.92 | 0.67 | 2.76% | 23.88 | 24.96 | 362221 | 89532.42 | 0.98% |
| 2024-02-28 | 25.58 | 24.25 | -1.35 | -5.27% | 24.25 | 25.63 | 543095 | 135337.67 | 1.47% |
| 2024-02-27 | 25.00 | 25.60 | 0.45 | 1.79% | 24.52 | 25.82 | 535009 | 134606.47 | 1.45% |
| 2024-02-26 | 25.89 | 25.15 | 0.20 | 0.80% | 24.90 | 26.17 | 816166 | 207755.38 | 2.21% |
| 2024-02-23 | 23.40 | 24.95 | 1.55 | 6.62% | 23.37 | 25.20 | 773445 | 188734.41 | 2.10% |
| 2024-02-22 | 22.99 | 23.40 | 0.07 | 0.30% | 22.75 | 23.40 | 482060 | 111356.73 | 1.31% |
| 2024-02-21 | 21.85 | 23.33 | 0.98 | 4.38% | 21.71 | 24.14 | 1128235 | 262565.75 | 3.06% |
| 2024-02-20 | 21.78 | 22.35 | 0.25 | 1.13% | 20.15 | 22.39 | 1052073 | 221363.41 | 2.85% |
| 2024-02-19 | 23.45 | 22.10 | -1.30 | -5.56% | 21.58 | 23.50 | 616491 | 137493.84 | 1.67% |
| 2024-02-08 | 22.60 | 23.40 | 0.71 | 3.13% | 22.39 | 23.42 | 447851 | 103479.88 | 1.21% |
| 2024-02-07 | 22.00 | 22.69 | 0.74 | 3.37% | 21.61 | 22.92 | 587268 | 132100.19 | 1.59% |
| 2024-02-06 | 20.29 | 21.95 | 1.65 | 8.13% | 20.09 | 22.08 | 473438 | 101289.68 | 1.28% |
| 2024-02-05 | 20.67 | 20.30 | -0.80 | -3.79% | 19.77 | 20.99 | 573137 | 116945.32 | 1.55% |
| 2024-02-02 | 21.60 | 21.10 | -0.50 | -2.31% | 20.48 | 21.69 | 432001 | 91209.41 | 1.17% |
| 2024-02-01 | 20.93 | 21.60 | 0.60 | 2.86% | 20.72 | 22.00 | 421146 | 90814.80 | 1.14% |
| 2024-01-31 | 20.61 | 21.00 | 0.39 | 1.89% | 20.60 | 21.70 | 563123 | 118780.25 | 1.53% |
| 2024-01-30 | 20.96 | 20.61 | -0.20 | -0.96% | 20.61 | 21.81 | 411672 | 86906.59 | 1.12% |