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 | 21.65 | 22.46 | 0.82 | 3.79% | 21.65 | 22.64 | 94271 | 21092.20 | 1.67% |
| 2024-05-08 | 22.19 | 21.64 | -0.45 | -2.04% | 21.61 | 22.29 | 66608 | 14604.66 | 1.18% |
| 2024-05-07 | 22.06 | 22.09 | 0.04 | 0.18% | 21.77 | 22.12 | 51566 | 11337.48 | 0.91% |
| 2024-05-06 | 21.96 | 22.05 | 0.42 | 1.94% | 21.86 | 22.40 | 64988 | 14352.78 | 1.15% |
| 2024-04-30 | 21.99 | 21.63 | -0.36 | -1.64% | 21.42 | 22.11 | 73823 | 15994.92 | 1.31% |
| 2024-04-29 | 20.92 | 21.99 | 1.12 | 5.37% | 20.92 | 22.12 | 117803 | 25617.71 | 2.08% |
| 2024-04-26 | 20.15 | 20.87 | -0.33 | -1.56% | 19.53 | 21.06 | 141716 | 28986.84 | 2.51% |
| 2024-04-25 | 21.25 | 21.20 | -0.14 | -0.66% | 20.93 | 21.58 | 59094 | 12565.67 | 1.05% |
| 2024-04-24 | 21.35 | 21.34 | -0.09 | -0.42% | 20.92 | 21.52 | 61575 | 13078.90 | 1.09% |
| 2024-04-23 | 21.63 | 21.43 | -0.30 | -1.38% | 21.33 | 21.99 | 51527 | 11107.06 | 0.91% |
| 2024-04-22 | 21.59 | 21.73 | 0.11 | 0.51% | 21.01 | 22.01 | 60349 | 13033.88 | 1.07% |
| 2024-04-19 | 22.17 | 21.62 | -0.71 | -3.18% | 21.50 | 22.36 | 78147 | 17013.28 | 1.38% |
| 2024-04-18 | 22.11 | 22.33 | 0.19 | 0.86% | 21.60 | 22.53 | 85894 | 19071.58 | 1.52% |
| 2024-04-17 | 21.79 | 22.14 | 0.79 | 3.70% | 21.76 | 22.22 | 79555 | 17516.18 | 1.41% |
| 2024-04-16 | 22.28 | 21.35 | -1.09 | -4.86% | 21.33 | 22.33 | 93279 | 20265.93 | 1.65% |
| 2024-04-15 | 22.28 | 22.44 | 0.32 | 1.45% | 22.01 | 23.23 | 96109 | 21729.82 | 1.70% |
| 2024-04-12 | 22.55 | 22.12 | -0.64 | -2.81% | 22.11 | 22.86 | 57626 | 12901.89 | 1.02% |
| 2024-04-11 | 22.54 | 22.76 | 0.08 | 0.35% | 22.37 | 23.07 | 62796 | 14298.93 | 1.11% |
| 2024-04-10 | 23.58 | 22.68 | -0.70 | -2.99% | 22.46 | 23.60 | 76289 | 17423.46 | 1.35% |
| 2024-04-09 | 23.02 | 23.38 | 0.33 | 1.43% | 23.02 | 23.58 | 61865 | 14448.04 | 1.09% |
| 2024-04-08 | 23.79 | 23.05 | -0.98 | -4.08% | 22.97 | 24.06 | 83734 | 19603.53 | 1.48% |
| 2024-04-03 | 24.59 | 24.03 | -0.72 | -2.91% | 23.92 | 24.62 | 72877 | 17603.64 | 1.29% |
| 2024-04-02 | 24.89 | 24.75 | -0.07 | -0.28% | 24.28 | 24.96 | 101250 | 24903.90 | 1.79% |
| 2024-04-01 | 23.51 | 24.82 | 1.47 | 6.30% | 23.51 | 24.83 | 124104 | 30189.63 | 2.20% |
| 2024-03-29 | 23.38 | 23.35 | -0.05 | -0.21% | 23.00 | 23.85 | 64715 | 15145.20 | 1.15% |
| 2024-03-28 | 23.00 | 23.40 | 0.16 | 0.69% | 23.00 | 23.89 | 87588 | 20620.57 | 1.55% |
| 2024-03-27 | 24.72 | 23.24 | -1.54 | -6.21% | 23.23 | 24.78 | 106249 | 25384.49 | 1.88% |
| 2024-03-26 | 24.24 | 24.78 | 0.37 | 1.52% | 24.03 | 25.01 | 116026 | 28488.29 | 2.05% |
| 2024-03-25 | 24.83 | 24.41 | -0.67 | -2.67% | 24.35 | 25.40 | 102940 | 25561.22 | 1.82% |
| 2024-03-22 | 25.47 | 25.08 | -0.54 | -2.11% | 24.78 | 25.62 | 130538 | 32764.14 | 2.31% |
| 2024-03-21 | 26.00 | 25.62 | -0.38 | -1.46% | 25.40 | 26.07 | 87781 | 22613.34 | 1.55% |
| 2024-03-20 | 25.71 | 26.00 | 0.28 | 1.09% | 25.61 | 26.14 | 85324 | 22145.53 | 1.51% |
| 2024-03-19 | 26.10 | 25.72 | -0.39 | -1.49% | 25.71 | 26.18 | 90216 | 23345.69 | 1.60% |
| 2024-03-18 | 26.10 | 26.11 | 0.20 | 0.77% | 25.69 | 26.37 | 125461 | 32598.06 | 2.22% |
| 2024-03-15 | 25.81 | 25.91 | -0.09 | -0.35% | 25.40 | 26.05 | 115660 | 29722.93 | 2.05% |
| 2024-03-14 | 26.28 | 26.00 | -0.63 | -2.37% | 25.66 | 26.61 | 160915 | 42019.13 | 2.85% |
| 2024-03-13 | 26.24 | 26.63 | 0.41 | 1.56% | 26.18 | 27.29 | 223242 | 59795.60 | 3.95% |
| 2024-03-12 | 26.01 | 26.22 | 0.42 | 1.63% | 25.71 | 26.77 | 254671 | 66996.34 | 4.51% |
| 2024-03-11 | 24.60 | 25.80 | 1.65 | 6.83% | 24.50 | 26.18 | 260288 | 65914.78 | 4.61% |
| 2024-03-08 | 23.67 | 24.15 | 0.52 | 2.20% | 23.64 | 24.30 | 113640 | 27336.16 | 2.01% |
| 2024-03-07 | 24.59 | 23.63 | -1.03 | -4.18% | 23.56 | 24.69 | 127527 | 30712.19 | 2.26% |
| 2024-03-06 | 24.01 | 24.66 | 0.52 | 2.15% | 23.90 | 25.24 | 147093 | 36205.55 | 2.60% |
| 2024-03-05 | 24.77 | 24.14 | -1.06 | -4.21% | 24.10 | 24.90 | 168357 | 41019.22 | 2.98% |
| 2024-03-04 | 24.18 | 25.20 | 1.05 | 4.35% | 24.18 | 25.52 | 245400 | 61019.03 | 4.34% |
| 2024-03-01 | 23.39 | 24.15 | 0.90 | 3.87% | 23.22 | 24.27 | 152974 | 36418.66 | 2.71% |
| 2024-02-29 | 22.06 | 23.25 | 1.03 | 4.64% | 22.00 | 23.30 | 139822 | 31978.50 | 2.47% |
| 2024-02-28 | 23.56 | 22.22 | -0.88 | -3.81% | 22.20 | 24.34 | 202737 | 47601.78 | 3.59% |
| 2024-02-27 | 22.28 | 23.10 | 0.62 | 2.76% | 22.25 | 23.17 | 116349 | 26482.68 | 2.06% |
| 2024-02-26 | 22.40 | 22.48 | 0.08 | 0.36% | 22.10 | 22.78 | 114604 | 25725.26 | 2.03% |
| 2024-02-23 | 21.91 | 22.40 | 0.60 | 2.75% | 21.90 | 22.50 | 143186 | 31820.21 | 2.53% |
| 2024-02-22 | 21.27 | 21.80 | 0.38 | 1.77% | 21.21 | 22.10 | 134120 | 29079.95 | 2.37% |
| 2024-02-21 | 21.21 | 21.42 | -0.03 | -0.14% | 21.00 | 22.12 | 153548 | 33302.04 | 2.72% |
| 2024-02-20 | 20.85 | 21.45 | 0.28 | 1.32% | 20.61 | 21.49 | 121045 | 25546.66 | 2.14% |
| 2024-02-19 | 20.92 | 21.17 | 0.40 | 1.93% | 20.60 | 21.32 | 137864 | 28909.32 | 2.44% |
| 2024-02-08 | 20.77 | 20.77 | -0.06 | -0.29% | 20.55 | 21.50 | 209783 | 44063.43 | 3.71% |
| 2024-02-07 | 19.42 | 20.83 | 1.72 | 9.00% | 19.42 | 21.02 | 281295 | 58310.93 | 4.98% |
| 2024-02-06 | 17.30 | 19.11 | 1.74 | 10.02% | 17.20 | 19.11 | 151956 | 27953.85 | 2.69% |
| 2024-02-05 | 19.11 | 17.37 | -1.74 | -9.11% | 17.20 | 19.11 | 137066 | 24431.67 | 2.43% |
| 2024-02-02 | 20.09 | 19.11 | -1.02 | -5.07% | 18.43 | 20.30 | 131637 | 25514.54 | 2.33% |
| 2024-02-01 | 19.81 | 20.13 | 0.16 | 0.80% | 19.75 | 20.65 | 102502 | 20753.68 | 1.81% |
| 2024-01-31 | 21.00 | 19.97 | -1.11 | -5.27% | 19.96 | 21.45 | 118384 | 24338.18 | 2.09% |
| 2024-01-30 | 21.68 | 21.08 | -0.92 | -4.18% | 21.01 | 22.16 | 97476 | 21066.00 | 1.72% |