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 | 23.03 | 22.64 | -0.31 | -1.35% | 22.56 | 23.08 | 14703 | 3345.23 | 0.28% |
| 2024-05-09 | 22.72 | 22.95 | 0.10 | 0.44% | 22.69 | 23.14 | 14329 | 3288.26 | 0.27% |
| 2024-05-08 | 22.92 | 22.85 | -0.30 | -1.30% | 22.72 | 23.26 | 17867 | 4096.96 | 0.34% |
| 2024-05-07 | 23.11 | 23.15 | 0.04 | 0.17% | 22.90 | 23.25 | 23975 | 5538.61 | 0.45% |
| 2024-05-06 | 22.48 | 23.11 | 0.90 | 4.05% | 22.40 | 23.14 | 32061 | 7341.07 | 0.61% |
| 2024-04-30 | 22.36 | 22.21 | -0.30 | -1.33% | 21.88 | 22.48 | 23745 | 5273.20 | 0.45% |
| 2024-04-29 | 22.42 | 22.51 | 0.00 | 0.00% | 21.94 | 22.54 | 24780 | 5530.91 | 0.47% |
| 2024-04-26 | 22.50 | 22.51 | -0.17 | -0.75% | 22.22 | 22.74 | 19552 | 4386.77 | 0.37% |
| 2024-04-25 | 22.41 | 22.68 | -0.02 | -0.09% | 22.41 | 22.82 | 12571 | 2849.05 | 0.24% |
| 2024-04-24 | 22.67 | 22.70 | -0.04 | -0.18% | 22.41 | 22.73 | 16445 | 3713.72 | 0.31% |
| 2024-04-23 | 22.21 | 22.74 | 0.42 | 1.88% | 22.20 | 22.91 | 23852 | 5388.81 | 0.45% |
| 2024-04-22 | 22.30 | 22.32 | -0.40 | -1.76% | 22.26 | 23.09 | 43070 | 9758.64 | 0.81% |
| 2024-04-19 | 22.22 | 22.72 | 1.36 | 6.37% | 21.88 | 22.81 | 48170 | 10800.17 | 0.91% |
| 2024-04-18 | 21.42 | 21.36 | -0.03 | -0.14% | 21.15 | 21.77 | 12910 | 2770.98 | 0.24% |
| 2024-04-17 | 20.71 | 21.39 | 0.69 | 3.33% | 20.66 | 21.39 | 12119 | 2567.90 | 0.23% |
| 2024-04-16 | 20.89 | 20.70 | -0.40 | -1.90% | 20.66 | 21.40 | 18513 | 3874.06 | 0.35% |
| 2024-04-15 | 21.28 | 21.10 | -0.11 | -0.52% | 20.92 | 21.58 | 13001 | 2761.17 | 0.25% |
| 2024-04-12 | 21.29 | 21.21 | -0.11 | -0.52% | 21.14 | 21.49 | 12274 | 2606.72 | 0.23% |
| 2024-04-11 | 21.14 | 21.32 | -0.13 | -0.61% | 21.14 | 21.54 | 7861 | 1682.76 | 0.15% |
| 2024-04-10 | 21.78 | 21.45 | -0.41 | -1.88% | 21.33 | 21.96 | 9297 | 2006.30 | 0.18% |
| 2024-04-09 | 21.29 | 21.86 | 0.61 | 2.87% | 21.09 | 21.87 | 8301 | 1784.50 | 0.16% |
| 2024-04-08 | 21.91 | 21.25 | -0.67 | -3.06% | 21.25 | 21.91 | 8976 | 1935.45 | 0.17% |
| 2024-04-03 | 21.84 | 21.92 | 0.09 | 0.41% | 21.72 | 22.08 | 8622 | 1888.17 | 0.16% |
| 2024-04-02 | 21.89 | 21.83 | -0.14 | -0.64% | 21.59 | 21.95 | 8718 | 1897.43 | 0.16% |
| 2024-04-01 | 21.57 | 21.97 | 0.41 | 1.90% | 21.56 | 22.00 | 9858 | 2147.17 | 0.19% |
| 2024-03-29 | 21.35 | 21.56 | 0.06 | 0.28% | 21.34 | 21.62 | 5943 | 1275.75 | 0.11% |
| 2024-03-28 | 21.29 | 21.50 | 0.22 | 1.03% | 21.10 | 21.70 | 11646 | 2496.16 | 0.22% |
| 2024-03-27 | 21.27 | 21.28 | -0.06 | -0.28% | 21.27 | 21.68 | 10219 | 2196.05 | 0.19% |
| 2024-03-26 | 21.11 | 21.34 | 0.08 | 0.38% | 21.05 | 21.44 | 7380 | 1568.96 | 0.14% |
| 2024-03-25 | 21.63 | 21.26 | -0.42 | -1.94% | 21.25 | 21.77 | 11571 | 2494.57 | 0.22% |
| 2024-03-22 | 21.99 | 21.68 | -0.36 | -1.63% | 21.43 | 22.03 | 9798 | 2124.74 | 0.19% |
| 2024-03-21 | 22.27 | 22.04 | -0.24 | -1.08% | 21.98 | 22.37 | 9698 | 2144.89 | 0.18% |
| 2024-03-20 | 22.12 | 22.28 | 0.08 | 0.36% | 22.00 | 22.36 | 9236 | 2050.23 | 0.17% |
| 2024-03-19 | 22.17 | 22.20 | -0.05 | -0.22% | 22.11 | 22.35 | 11211 | 2494.15 | 0.21% |
| 2024-03-18 | 22.07 | 22.25 | 0.19 | 0.86% | 21.76 | 22.25 | 13142 | 2900.36 | 0.25% |
| 2024-03-15 | 21.76 | 22.06 | 0.34 | 1.57% | 21.67 | 22.10 | 13987 | 3065.90 | 0.26% |
| 2024-03-14 | 21.72 | 21.72 | 0.01 | 0.05% | 21.53 | 22.03 | 10568 | 2300.34 | 0.20% |
| 2024-03-13 | 21.72 | 21.71 | -0.06 | -0.28% | 21.43 | 21.85 | 10468 | 2263.71 | 0.20% |
| 2024-03-12 | 21.37 | 21.77 | 0.37 | 1.73% | 21.20 | 21.89 | 15202 | 3298.87 | 0.29% |
| 2024-03-11 | 21.01 | 21.40 | 0.39 | 1.86% | 20.87 | 21.41 | 11326 | 2400.87 | 0.21% |
| 2024-03-08 | 20.94 | 21.01 | 0.03 | 0.14% | 20.77 | 21.12 | 8954 | 1876.15 | 0.17% |
| 2024-03-07 | 21.22 | 20.98 | -0.24 | -1.13% | 20.97 | 21.44 | 9171 | 1943.83 | 0.17% |
| 2024-03-06 | 21.27 | 21.22 | -0.26 | -1.21% | 20.86 | 21.49 | 11968 | 2535.41 | 0.23% |
| 2024-03-05 | 21.29 | 21.48 | -0.12 | -0.56% | 21.29 | 21.59 | 12280 | 2631.52 | 0.23% |
| 2024-03-04 | 21.20 | 21.60 | 0.40 | 1.89% | 21.19 | 21.71 | 17122 | 3670.23 | 0.32% |
| 2024-03-01 | 21.09 | 21.20 | 0.22 | 1.05% | 20.76 | 21.27 | 17912 | 3770.61 | 0.34% |
| 2024-02-29 | 20.40 | 20.98 | 0.45 | 2.19% | 20.39 | 21.05 | 16310 | 3389.00 | 0.31% |
| 2024-02-28 | 21.10 | 20.53 | -0.58 | -2.75% | 20.51 | 21.42 | 22096 | 4645.45 | 0.42% |
| 2024-02-27 | 20.88 | 21.11 | 0.20 | 0.96% | 20.56 | 21.11 | 18218 | 3811.22 | 0.34% |
| 2024-02-26 | 21.00 | 20.91 | -0.26 | -1.23% | 20.70 | 21.22 | 24860 | 5213.01 | 0.47% |
| 2024-02-23 | 21.40 | 21.17 | 0.95 | 4.70% | 20.51 | 21.83 | 38764 | 8120.87 | 0.73% |
| 2024-02-22 | 20.18 | 20.22 | 0.15 | 0.75% | 19.98 | 20.30 | 12960 | 2611.87 | 0.25% |
| 2024-02-21 | 19.90 | 20.07 | -0.05 | -0.25% | 19.79 | 20.43 | 16439 | 3320.15 | 0.31% |
| 2024-02-20 | 20.08 | 20.12 | 0.05 | 0.25% | 19.70 | 20.56 | 16132 | 3255.16 | 0.30% |
| 2024-02-19 | 19.95 | 20.07 | 0.25 | 1.26% | 19.83 | 20.87 | 27422 | 5567.35 | 0.52% |
| 2024-02-08 | 19.81 | 19.82 | 0.01 | 0.05% | 19.60 | 20.45 | 30960 | 6219.46 | 0.59% |
| 2024-02-07 | 18.88 | 19.81 | 1.37 | 7.43% | 18.65 | 20.28 | 39084 | 7707.63 | 0.74% |
| 2024-02-06 | 16.78 | 18.44 | 1.68 | 10.02% | 16.55 | 18.44 | 22284 | 3938.13 | 0.42% |
| 2024-02-05 | 17.75 | 16.76 | -1.01 | -5.68% | 16.27 | 17.75 | 19662 | 3327.04 | 0.37% |
| 2024-02-02 | 18.65 | 17.77 | -0.84 | -4.51% | 17.34 | 18.87 | 13747 | 2486.95 | 0.26% |