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 | 21.78 | 22.24 | 0.39 | 1.78% | 21.77 | 22.42 | 145079 | 32111.58 | 2.30% |
| 2024-05-09 | 21.70 | 21.85 | 0.17 | 0.78% | 21.70 | 22.20 | 85917 | 18849.10 | 1.36% |
| 2024-05-08 | 21.92 | 21.68 | -0.31 | -1.41% | 21.61 | 22.06 | 89324 | 19467.50 | 1.42% |
| 2024-05-07 | 21.45 | 21.99 | 0.39 | 1.81% | 21.45 | 22.05 | 131243 | 28641.09 | 2.08% |
| 2024-05-06 | 21.42 | 21.60 | 0.57 | 2.71% | 21.21 | 21.67 | 170544 | 36567.54 | 2.70% |
| 2024-04-30 | 21.50 | 21.03 | -0.15 | -0.71% | 21.03 | 21.68 | 284814 | 60748.68 | 4.52% |
| 2024-04-29 | 19.67 | 21.18 | 1.93 | 10.03% | 19.67 | 21.18 | 206758 | 43435.57 | 3.28% |
| 2024-04-26 | 18.75 | 19.25 | 0.43 | 2.28% | 18.68 | 19.28 | 116938 | 22251.76 | 1.85% |
| 2024-04-25 | 19.00 | 18.82 | -0.23 | -1.21% | 18.77 | 19.15 | 79693 | 15066.05 | 1.26% |
| 2024-04-24 | 18.90 | 19.05 | 0.11 | 0.58% | 18.64 | 19.08 | 65042 | 12303.76 | 1.03% |
| 2024-04-23 | 19.21 | 18.94 | -0.20 | -1.04% | 18.75 | 19.45 | 70697 | 13406.41 | 1.12% |
| 2024-04-22 | 19.19 | 19.14 | -0.01 | -0.05% | 18.86 | 19.48 | 79307 | 15220.26 | 1.26% |
| 2024-04-19 | 19.73 | 19.15 | -0.63 | -3.19% | 19.01 | 19.83 | 103544 | 19969.95 | 1.64% |
| 2024-04-18 | 19.80 | 19.78 | -0.20 | -1.00% | 19.60 | 20.09 | 87441 | 17372.73 | 1.39% |
| 2024-04-17 | 19.44 | 19.98 | 0.79 | 4.12% | 19.44 | 19.98 | 111521 | 22006.59 | 1.77% |
| 2024-04-16 | 20.25 | 19.19 | -1.27 | -6.21% | 19.16 | 20.49 | 171799 | 33708.44 | 2.72% |
| 2024-04-15 | 20.20 | 20.46 | 0.14 | 0.69% | 20.12 | 21.12 | 138368 | 28534.56 | 2.19% |
| 2024-04-12 | 20.49 | 20.32 | -0.21 | -1.02% | 20.20 | 20.93 | 82474 | 16892.74 | 1.31% |
| 2024-04-11 | 20.37 | 20.53 | -0.11 | -0.53% | 20.17 | 20.83 | 80735 | 16565.32 | 1.28% |
| 2024-04-10 | 21.16 | 20.64 | -0.54 | -2.55% | 20.45 | 21.20 | 86444 | 17956.62 | 1.37% |
| 2024-04-09 | 20.53 | 21.18 | 0.61 | 2.97% | 20.53 | 21.36 | 131804 | 27844.01 | 2.09% |
| 2024-04-08 | 21.00 | 20.57 | -0.61 | -2.88% | 20.57 | 21.14 | 136660 | 28453.10 | 2.17% |
| 2024-04-03 | 21.56 | 21.18 | -0.88 | -3.99% | 21.18 | 22.15 | 179798 | 38438.29 | 2.85% |
| 2024-04-02 | 22.98 | 22.06 | 0.18 | 0.82% | 21.95 | 23.11 | 207036 | 46459.60 | 3.28% |
| 2024-04-01 | 21.67 | 21.88 | 0.38 | 1.77% | 21.55 | 21.96 | 86968 | 18983.80 | 1.38% |
| 2024-03-29 | 21.55 | 21.50 | -0.15 | -0.69% | 21.30 | 21.78 | 99305 | 21354.00 | 1.57% |
| 2024-03-28 | 21.05 | 21.65 | 0.43 | 2.03% | 21.00 | 21.91 | 139081 | 30008.40 | 2.21% |
| 2024-03-27 | 22.77 | 21.22 | -1.48 | -6.52% | 21.16 | 22.86 | 155970 | 34004.59 | 2.47% |
| 2024-03-26 | 22.82 | 22.70 | -0.02 | -0.09% | 22.22 | 23.00 | 106388 | 24080.96 | 1.69% |
| 2024-03-25 | 23.12 | 22.72 | -0.44 | -1.90% | 22.68 | 23.40 | 93477 | 21562.76 | 1.48% |
| 2024-03-22 | 23.38 | 23.16 | -0.48 | -2.03% | 23.00 | 23.56 | 109241 | 25353.12 | 1.73% |
| 2024-03-21 | 23.57 | 23.64 | 0.10 | 0.42% | 23.20 | 24.04 | 207132 | 48893.92 | 3.28% |
| 2024-03-20 | 23.63 | 23.54 | -0.07 | -0.30% | 23.41 | 23.97 | 124554 | 29411.96 | 1.98% |
| 2024-03-19 | 23.95 | 23.61 | -0.49 | -2.03% | 23.48 | 24.04 | 171570 | 40676.98 | 2.72% |
| 2024-03-18 | 24.00 | 24.10 | -0.07 | -0.29% | 23.75 | 24.23 | 180437 | 43242.35 | 2.86% |
| 2024-03-15 | 24.24 | 24.17 | 0.02 | 0.08% | 23.80 | 25.95 | 239090 | 58744.03 | 3.79% |
| 2024-03-14 | 24.50 | 24.15 | -0.46 | -1.87% | 23.80 | 24.52 | 162387 | 39218.35 | 2.58% |
| 2024-03-13 | 23.95 | 24.61 | 0.51 | 2.12% | 23.90 | 25.00 | 260428 | 64104.59 | 4.13% |
| 2024-03-12 | 23.99 | 24.10 | 0.20 | 0.84% | 23.90 | 25.23 | 320041 | 78362.95 | 5.08% |
| 2024-03-11 | 22.98 | 23.90 | 1.17 | 5.15% | 22.96 | 23.90 | 289106 | 67959.34 | 4.58% |
| 2024-03-08 | 21.91 | 22.73 | 0.73 | 3.32% | 21.82 | 23.29 | 229902 | 52236.31 | 3.65% |
| 2024-03-07 | 22.56 | 22.00 | -0.98 | -4.26% | 22.00 | 22.77 | 207944 | 46565.18 | 3.30% |
| 2024-03-06 | 21.50 | 22.98 | 1.47 | 6.83% | 21.38 | 23.32 | 391405 | 88928.51 | 6.21% |
| 2024-03-05 | 22.08 | 21.51 | -0.56 | -2.54% | 21.41 | 22.22 | 114287 | 24769.34 | 1.81% |
| 2024-03-04 | 21.89 | 22.07 | 0.18 | 0.82% | 21.71 | 22.28 | 110832 | 24406.75 | 1.76% |
| 2024-03-01 | 21.69 | 21.89 | 0.20 | 0.92% | 21.50 | 22.04 | 111626 | 24329.44 | 1.77% |
| 2024-02-29 | 20.60 | 21.69 | 0.67 | 3.19% | 20.60 | 21.74 | 156833 | 33568.88 | 2.49% |
| 2024-02-28 | 22.00 | 21.02 | -0.62 | -2.87% | 21.00 | 22.80 | 235757 | 52186.74 | 3.74% |
| 2024-02-27 | 21.17 | 21.64 | 0.52 | 2.46% | 20.96 | 21.65 | 125156 | 26646.82 | 1.98% |
| 2024-02-26 | 20.96 | 21.12 | 0.18 | 0.86% | 20.92 | 21.40 | 119443 | 25268.55 | 1.89% |
| 2024-02-23 | 21.12 | 20.94 | -0.03 | -0.14% | 20.63 | 21.24 | 118891 | 24826.57 | 1.89% |
| 2024-02-22 | 20.75 | 20.97 | 0.06 | 0.29% | 20.71 | 21.35 | 107288 | 22519.88 | 1.70% |
| 2024-02-21 | 20.44 | 20.91 | 0.35 | 1.70% | 20.27 | 21.66 | 170607 | 35951.68 | 2.71% |
| 2024-02-20 | 20.31 | 20.56 | 0.28 | 1.38% | 20.00 | 20.87 | 115224 | 23560.77 | 1.83% |
| 2024-02-19 | 20.30 | 20.28 | 0.00 | 0.00% | 20.06 | 20.59 | 121807 | 24737.89 | 1.93% |
| 2024-02-08 | 19.83 | 20.28 | 0.46 | 2.32% | 19.83 | 21.00 | 210877 | 43555.05 | 3.34% |
| 2024-02-07 | 18.60 | 19.82 | 1.31 | 7.08% | 18.53 | 20.04 | 238778 | 46630.26 | 3.79% |
| 2024-02-06 | 16.60 | 18.51 | 1.68 | 9.98% | 16.50 | 18.51 | 225218 | 40021.79 | 3.57% |
| 2024-02-05 | 18.00 | 16.83 | -1.19 | -6.60% | 16.32 | 18.01 | 187964 | 32116.92 | 2.98% |
| 2024-02-02 | 19.00 | 18.02 | -0.96 | -5.06% | 17.30 | 19.24 | 169149 | 30851.49 | 2.68% |