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 | 21.75 | 21.88 | 0.08 | 0.37% | 21.65 | 22.00 | 211606 | 46144.24 | 0.91% |
| 2024-05-08 | 21.94 | 21.80 | -0.08 | -0.37% | 21.52 | 22.07 | 247843 | 54031.08 | 1.07% |
| 2024-05-07 | 21.78 | 21.88 | 0.00 | 0.00% | 21.65 | 22.47 | 524354 | 115671.34 | 2.26% |
| 2024-05-06 | 21.07 | 21.88 | 0.88 | 4.19% | 20.80 | 21.96 | 466009 | 100685.13 | 2.01% |
| 2024-04-30 | 20.85 | 21.00 | 0.07 | 0.33% | 20.79 | 21.70 | 388103 | 82450.99 | 1.67% |
| 2024-04-29 | 20.51 | 20.93 | 0.38 | 1.85% | 20.12 | 21.02 | 330939 | 68491.40 | 1.42% |
| 2024-04-26 | 20.30 | 20.55 | 0.34 | 1.68% | 20.08 | 20.67 | 332445 | 67676.59 | 1.43% |
| 2024-04-25 | 20.60 | 20.21 | -0.52 | -2.51% | 20.16 | 20.72 | 323642 | 66046.32 | 1.39% |
| 2024-04-24 | 19.88 | 20.73 | 1.33 | 6.86% | 19.88 | 20.74 | 394222 | 80423.86 | 1.70% |
| 2024-04-23 | 19.80 | 19.40 | -0.59 | -2.95% | 19.31 | 19.85 | 210225 | 40982.27 | 1.41% |
| 2024-04-22 | 20.36 | 19.99 | -0.38 | -1.87% | 19.93 | 20.50 | 162317 | 32750.86 | 1.09% |
| 2024-04-19 | 20.23 | 20.37 | 0.12 | 0.59% | 20.06 | 20.44 | 193357 | 39209.55 | 1.30% |
| 2024-04-18 | 19.85 | 20.25 | 0.32 | 1.61% | 19.78 | 20.50 | 299455 | 60655.39 | 2.01% |
| 2024-04-17 | 19.72 | 19.93 | 0.23 | 1.17% | 19.46 | 19.96 | 181267 | 35720.86 | 1.22% |
| 2024-04-16 | 20.03 | 19.70 | -0.32 | -1.60% | 19.69 | 20.15 | 211495 | 42096.91 | 1.42% |
| 2024-04-15 | 19.68 | 20.02 | 0.29 | 1.47% | 19.54 | 20.25 | 221706 | 44235.43 | 1.49% |
| 2024-04-12 | 19.50 | 19.73 | 0.18 | 0.92% | 19.31 | 19.98 | 208256 | 41008.16 | 1.40% |
| 2024-04-11 | 19.22 | 19.55 | 0.15 | 0.77% | 19.22 | 19.80 | 179386 | 34990.04 | 1.21% |
| 2024-04-10 | 19.70 | 19.40 | -0.31 | -1.57% | 19.36 | 19.76 | 189686 | 37005.75 | 1.28% |
| 2024-04-09 | 19.76 | 19.71 | -0.07 | -0.35% | 19.52 | 19.87 | 196803 | 38730.25 | 1.32% |
| 2024-04-08 | 20.01 | 19.78 | -0.23 | -1.15% | 19.68 | 20.34 | 287323 | 57533.84 | 1.93% |
| 2024-04-03 | 19.52 | 20.01 | 0.53 | 2.72% | 19.52 | 20.22 | 460683 | 91831.99 | 3.10% |
| 2024-04-02 | 19.47 | 19.48 | 0.03 | 0.15% | 19.20 | 19.55 | 253469 | 49253.87 | 1.71% |
| 2024-04-01 | 19.02 | 19.45 | 0.51 | 2.69% | 18.97 | 19.57 | 244610 | 47389.59 | 1.65% |
| 2024-03-29 | 18.46 | 18.94 | 0.49 | 2.66% | 18.44 | 19.05 | 171578 | 32506.82 | 1.15% |
| 2024-03-28 | 18.42 | 18.45 | 0.02 | 0.11% | 18.27 | 18.65 | 83293 | 15403.66 | 0.56% |
| 2024-03-27 | 18.32 | 18.43 | 0.04 | 0.22% | 18.32 | 18.65 | 102634 | 19024.04 | 0.69% |
| 2024-03-26 | 18.36 | 18.39 | 0.13 | 0.71% | 18.05 | 18.43 | 66777 | 12175.17 | 0.45% |
| 2024-03-25 | 18.09 | 18.26 | 0.10 | 0.55% | 18.06 | 18.50 | 75523 | 13831.29 | 0.51% |
| 2024-03-22 | 18.36 | 18.16 | -0.29 | -1.57% | 18.08 | 18.48 | 103835 | 18931.30 | 0.70% |
| 2024-03-21 | 18.43 | 18.45 | 0.01 | 0.05% | 18.34 | 18.60 | 77968 | 14386.77 | 0.52% |
| 2024-03-20 | 18.75 | 18.44 | -0.32 | -1.71% | 18.33 | 18.89 | 159054 | 29420.51 | 1.07% |
| 2024-03-19 | 19.06 | 18.76 | -0.35 | -1.83% | 18.75 | 19.17 | 127110 | 24029.49 | 0.86% |
| 2024-03-18 | 19.03 | 19.11 | 0.06 | 0.31% | 18.97 | 19.17 | 106611 | 20340.72 | 0.72% |
| 2024-03-15 | 18.84 | 19.05 | 0.21 | 1.11% | 18.67 | 19.07 | 95091 | 17980.75 | 0.64% |
| 2024-03-14 | 18.75 | 18.84 | 0.08 | 0.43% | 18.70 | 18.99 | 89529 | 16883.90 | 0.60% |
| 2024-03-13 | 18.73 | 18.76 | 0.03 | 0.16% | 18.66 | 18.88 | 126168 | 23689.78 | 0.85% |
| 2024-03-12 | 19.08 | 18.73 | -0.30 | -1.58% | 18.67 | 19.14 | 146590 | 27559.29 | 0.99% |
| 2024-03-11 | 19.13 | 19.03 | -0.05 | -0.26% | 18.82 | 19.38 | 131553 | 25047.00 | 0.88% |
| 2024-03-08 | 18.93 | 19.08 | 0.11 | 0.58% | 18.93 | 19.20 | 106203 | 20297.95 | 0.71% |
| 2024-03-07 | 19.10 | 18.97 | -0.18 | -0.94% | 18.92 | 19.20 | 105164 | 20039.69 | 0.71% |
| 2024-03-06 | 18.71 | 19.15 | 0.37 | 1.97% | 18.71 | 19.26 | 146265 | 27948.83 | 0.98% |
| 2024-03-05 | 18.71 | 18.78 | 0.04 | 0.21% | 18.66 | 18.86 | 93317 | 17519.30 | 0.63% |
| 2024-03-04 | 18.80 | 18.74 | -0.07 | -0.37% | 18.66 | 19.00 | 121189 | 22771.07 | 0.82% |
| 2024-03-01 | 18.75 | 18.81 | 0.03 | 0.16% | 18.67 | 18.98 | 117732 | 22156.61 | 0.79% |
| 2024-02-29 | 17.71 | 18.78 | 0.89 | 4.97% | 17.71 | 18.80 | 227005 | 42034.07 | 1.53% |
| 2024-02-28 | 18.11 | 17.89 | -0.24 | -1.32% | 17.81 | 18.24 | 124421 | 22464.78 | 0.84% |
| 2024-02-27 | 17.90 | 18.13 | 0.17 | 0.95% | 17.85 | 18.14 | 91108 | 16446.00 | 0.61% |
| 2024-02-26 | 18.03 | 17.96 | -0.19 | -1.05% | 17.92 | 18.28 | 95070 | 17161.84 | 0.64% |
| 2024-02-23 | 18.28 | 18.15 | -0.07 | -0.38% | 18.00 | 18.31 | 87693 | 15901.51 | 0.59% |
| 2024-02-22 | 17.88 | 18.22 | 0.38 | 2.13% | 17.86 | 18.48 | 131622 | 23934.78 | 0.89% |
| 2024-02-21 | 17.63 | 17.84 | 0.22 | 1.25% | 17.51 | 18.16 | 120323 | 21561.50 | 0.81% |
| 2024-02-20 | 17.58 | 17.62 | -0.06 | -0.34% | 17.35 | 17.80 | 97543 | 17135.04 | 0.66% |
| 2024-02-19 | 17.87 | 17.68 | -0.08 | -0.45% | 17.56 | 17.99 | 118433 | 21022.51 | 0.80% |
| 2024-02-08 | 17.60 | 17.76 | 0.19 | 1.08% | 17.47 | 18.05 | 204721 | 36370.19 | 1.38% |
| 2024-02-07 | 17.07 | 17.57 | 0.57 | 3.35% | 16.93 | 17.57 | 201228 | 34855.62 | 1.35% |
| 2024-02-06 | 16.42 | 17.00 | 0.49 | 2.97% | 16.26 | 17.17 | 164469 | 27643.55 | 1.11% |
| 2024-02-05 | 16.24 | 16.51 | 0.26 | 1.60% | 15.75 | 16.70 | 150679 | 24533.33 | 1.01% |
| 2024-02-02 | 16.38 | 16.25 | -0.13 | -0.79% | 15.77 | 16.49 | 116447 | 18921.23 | 0.78% |
| 2024-02-01 | 16.02 | 16.38 | 0.29 | 1.80% | 15.89 | 16.56 | 115997 | 18916.04 | 0.78% |
| 2024-01-31 | 16.08 | 16.09 | -0.09 | -0.56% | 15.99 | 16.41 | 104719 | 16907.20 | 0.70% |