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 | 21.91 | 22.42 | 0.57 | 2.61% | 21.90 | 22.55 | 62924 | 14034.46 | 0.95% |
| 2024-05-08 | 22.31 | 21.85 | -0.48 | -2.15% | 21.82 | 22.47 | 63197 | 13920.42 | 0.96% |
| 2024-05-07 | 21.83 | 22.33 | 0.42 | 1.92% | 21.81 | 22.50 | 86591 | 19227.76 | 1.31% |
| 2024-05-06 | 21.70 | 21.91 | 0.59 | 2.77% | 21.42 | 21.95 | 76028 | 16519.57 | 1.15% |
| 2024-04-30 | 21.60 | 21.32 | 0.04 | 0.19% | 21.29 | 21.74 | 52463 | 11245.46 | 0.79% |
| 2024-04-29 | 21.44 | 21.28 | -0.16 | -0.75% | 20.89 | 21.85 | 91559 | 19531.87 | 1.39% |
| 2024-04-26 | 21.25 | 21.44 | 0.14 | 0.66% | 21.15 | 21.53 | 63729 | 13603.71 | 0.97% |
| 2024-04-25 | 21.77 | 21.30 | -0.93 | -4.18% | 21.24 | 21.96 | 114762 | 24656.82 | 1.74% |
| 2024-04-24 | 22.34 | 22.23 | -0.18 | -0.80% | 21.94 | 22.38 | 59120 | 13088.22 | 0.90% |
| 2024-04-23 | 22.45 | 22.41 | -0.05 | -0.22% | 22.25 | 22.60 | 45093 | 10120.11 | 0.68% |
| 2024-04-22 | 22.61 | 22.46 | -0.05 | -0.22% | 22.23 | 22.80 | 51720 | 11674.95 | 0.78% |
| 2024-04-19 | 22.29 | 22.51 | 0.18 | 0.81% | 22.18 | 22.82 | 50272 | 11341.63 | 0.76% |
| 2024-04-18 | 22.10 | 22.33 | 0.13 | 0.59% | 22.06 | 22.65 | 52645 | 11769.59 | 0.80% |
| 2024-04-17 | 21.97 | 22.20 | 0.21 | 0.95% | 21.83 | 22.32 | 71517 | 15781.03 | 1.08% |
| 2024-04-16 | 22.48 | 21.99 | -0.61 | -2.70% | 21.94 | 22.85 | 92769 | 20757.89 | 1.40% |
| 2024-04-15 | 22.60 | 22.60 | 0.00 | 0.00% | 22.11 | 22.93 | 73795 | 16656.72 | 1.12% |
| 2024-04-12 | 22.19 | 22.60 | 0.37 | 1.66% | 22.18 | 22.90 | 68178 | 15422.30 | 1.03% |
| 2024-04-11 | 21.94 | 22.23 | 0.09 | 0.41% | 21.71 | 22.69 | 76184 | 16991.38 | 1.15% |
| 2024-04-10 | 21.94 | 22.14 | 0.23 | 1.05% | 21.80 | 22.43 | 91788 | 20341.16 | 1.39% |
| 2024-04-09 | 21.25 | 21.91 | 0.73 | 3.45% | 21.22 | 22.04 | 94737 | 20624.03 | 1.43% |
| 2024-04-08 | 21.58 | 21.18 | -0.07 | -0.33% | 21.13 | 21.99 | 81960 | 17618.55 | 1.24% |
| 2024-04-03 | 21.24 | 21.25 | 0.13 | 0.62% | 21.05 | 21.39 | 53643 | 11394.29 | 0.81% |
| 2024-04-02 | 20.67 | 21.12 | 0.54 | 2.62% | 20.40 | 21.22 | 81473 | 17093.52 | 1.23% |
| 2024-04-01 | 19.91 | 20.58 | 0.96 | 4.89% | 19.82 | 20.66 | 71572 | 14601.66 | 1.08% |
| 2024-03-29 | 19.29 | 19.62 | 0.25 | 1.29% | 19.22 | 19.65 | 31839 | 6188.76 | 0.48% |
| 2024-03-28 | 19.10 | 19.37 | 0.27 | 1.41% | 19.09 | 19.59 | 45089 | 8733.66 | 0.68% |
| 2024-03-27 | 19.54 | 19.10 | -0.48 | -2.45% | 19.09 | 19.59 | 58312 | 11252.64 | 0.88% |
| 2024-03-26 | 19.85 | 19.58 | -0.31 | -1.56% | 19.35 | 20.00 | 73686 | 14483.63 | 1.12% |
| 2024-03-25 | 20.16 | 19.89 | -0.35 | -1.73% | 19.85 | 20.58 | 61393 | 12404.52 | 0.93% |
| 2024-03-22 | 20.79 | 20.24 | -0.51 | -2.46% | 20.13 | 20.90 | 63104 | 12877.97 | 0.96% |
| 2024-03-21 | 20.89 | 20.75 | -0.09 | -0.43% | 20.46 | 20.97 | 49467 | 10242.37 | 0.75% |
| 2024-03-20 | 20.61 | 20.84 | 0.18 | 0.87% | 20.52 | 20.84 | 39807 | 8238.43 | 0.60% |
| 2024-03-19 | 20.49 | 20.66 | 0.15 | 0.73% | 20.31 | 21.33 | 82465 | 17214.12 | 1.25% |
| 2024-03-18 | 19.59 | 20.51 | 0.95 | 4.86% | 19.59 | 20.56 | 87328 | 17617.19 | 1.32% |
| 2024-03-15 | 19.33 | 19.56 | 0.11 | 0.57% | 19.31 | 19.60 | 35373 | 6887.80 | 0.54% |
| 2024-03-14 | 19.42 | 19.45 | 0.03 | 0.15% | 19.25 | 19.56 | 39514 | 7664.88 | 0.60% |
| 2024-03-13 | 19.39 | 19.42 | 0.08 | 0.41% | 19.21 | 19.58 | 42232 | 8198.68 | 0.64% |
| 2024-03-12 | 19.36 | 19.34 | 0.06 | 0.31% | 19.15 | 19.50 | 35786 | 6915.86 | 0.54% |
| 2024-03-11 | 19.06 | 19.28 | 0.27 | 1.42% | 18.92 | 19.29 | 45106 | 8615.22 | 0.68% |
| 2024-03-08 | 19.05 | 19.01 | 0.16 | 0.85% | 18.80 | 19.07 | 40638 | 7701.25 | 0.62% |
| 2024-03-07 | 19.34 | 18.85 | -0.48 | -2.48% | 18.85 | 19.39 | 58760 | 11209.84 | 0.89% |
| 2024-03-06 | 19.18 | 19.33 | 0.13 | 0.68% | 18.96 | 19.51 | 51150 | 9838.48 | 0.77% |
| 2024-03-05 | 19.05 | 19.20 | 0.07 | 0.37% | 18.98 | 19.39 | 50476 | 9700.05 | 0.76% |
| 2024-03-04 | 19.19 | 19.13 | -0.12 | -0.62% | 18.89 | 19.40 | 56013 | 10710.45 | 0.85% |
| 2024-03-01 | 18.92 | 19.25 | 0.41 | 2.18% | 18.71 | 19.35 | 63754 | 12167.71 | 0.97% |
| 2024-02-29 | 18.45 | 18.84 | 0.39 | 2.11% | 18.38 | 19.10 | 70351 | 13214.30 | 1.07% |
| 2024-02-28 | 18.89 | 18.45 | -0.43 | -2.28% | 18.41 | 19.38 | 100980 | 19183.23 | 1.53% |
| 2024-02-27 | 18.35 | 18.88 | 0.51 | 2.78% | 18.19 | 18.89 | 66138 | 12328.27 | 1.00% |
| 2024-02-26 | 18.24 | 18.37 | 0.03 | 0.16% | 18.19 | 18.64 | 76160 | 13987.29 | 1.15% |
| 2024-02-23 | 18.30 | 18.34 | 0.48 | 2.69% | 17.88 | 18.43 | 86871 | 15747.89 | 1.32% |
| 2024-02-22 | 17.68 | 17.86 | 0.14 | 0.79% | 17.61 | 17.95 | 57222 | 10193.88 | 0.87% |
| 2024-02-21 | 17.67 | 17.72 | -0.10 | -0.56% | 17.52 | 18.27 | 68259 | 12191.43 | 1.03% |
| 2024-02-20 | 17.64 | 17.82 | 0.18 | 1.02% | 17.30 | 17.96 | 59357 | 10457.30 | 0.90% |
| 2024-02-19 | 17.85 | 17.64 | -0.21 | -1.18% | 17.41 | 17.97 | 109414 | 19225.88 | 1.66% |
| 2024-02-08 | 17.68 | 17.85 | 0.68 | 3.96% | 17.20 | 18.75 | 138948 | 25117.17 | 2.10% |
| 2024-02-07 | 15.84 | 17.17 | 1.56 | 9.99% | 15.71 | 17.17 | 155461 | 26110.13 | 2.35% |
| 2024-02-06 | 14.39 | 15.61 | 1.30 | 9.08% | 14.10 | 15.69 | 132750 | 19900.86 | 2.01% |
| 2024-02-05 | 15.19 | 14.31 | -0.89 | -5.86% | 13.68 | 15.30 | 140264 | 20210.11 | 2.12% |
| 2024-02-02 | 15.88 | 15.20 | -0.63 | -3.98% | 14.72 | 16.07 | 89631 | 13818.08 | 1.36% |
| 2024-02-01 | 15.70 | 15.83 | -0.02 | -0.13% | 15.48 | 16.26 | 71901 | 11429.50 | 1.09% |
| 2024-01-31 | 16.50 | 15.85 | -0.67 | -4.06% | 15.82 | 16.70 | 75911 | 12271.20 | 1.15% |