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 | 22.23 | 22.66 | 1.15 | 5.35% | 22.23 | 23.28 | 611298 | 139061.02 | 4.41% |
| 2024-05-08 | 22.20 | 21.51 | -0.68 | -3.06% | 21.49 | 22.20 | 234207 | 50828.82 | 1.69% |
| 2024-05-07 | 22.14 | 22.19 | 0.00 | 0.00% | 21.85 | 22.38 | 270122 | 59662.21 | 1.95% |
| 2024-05-06 | 22.12 | 22.19 | 1.19 | 5.67% | 21.93 | 22.78 | 465058 | 103396.03 | 3.36% |
| 2024-04-30 | 21.80 | 21.00 | -0.72 | -3.31% | 20.92 | 21.84 | 338535 | 71897.30 | 2.44% |
| 2024-04-29 | 20.83 | 21.72 | 1.16 | 5.64% | 20.68 | 22.33 | 533352 | 115674.01 | 3.85% |
| 2024-04-26 | 19.98 | 20.86 | 0.60 | 2.96% | 19.98 | 20.97 | 375385 | 77458.21 | 2.71% |
| 2024-04-25 | 20.00 | 20.26 | 0.08 | 0.40% | 19.77 | 20.66 | 300426 | 61096.64 | 2.17% |
| 2024-04-24 | 20.50 | 20.18 | -0.60 | -2.89% | 19.91 | 20.58 | 382044 | 76769.45 | 2.76% |
| 2024-04-23 | 20.53 | 20.78 | 0.35 | 1.71% | 20.52 | 21.23 | 293140 | 61232.97 | 2.12% |
| 2024-04-22 | 21.13 | 20.43 | -0.90 | -4.22% | 20.36 | 21.59 | 357169 | 74132.89 | 2.58% |
| 2024-04-19 | 22.02 | 21.33 | -1.15 | -5.12% | 21.20 | 22.34 | 482173 | 103767.43 | 3.48% |
| 2024-04-18 | 22.65 | 22.48 | -0.51 | -2.22% | 21.83 | 23.14 | 432429 | 97639.65 | 3.12% |
| 2024-04-17 | 22.72 | 22.99 | 0.57 | 2.54% | 22.40 | 23.43 | 457271 | 104790.04 | 3.30% |
| 2024-04-16 | 23.85 | 22.42 | -1.83 | -7.55% | 22.30 | 23.86 | 494863 | 112854.38 | 3.57% |
| 2024-04-15 | 24.00 | 24.25 | 0.09 | 0.37% | 23.49 | 24.86 | 482488 | 116775.70 | 3.48% |
| 2024-04-12 | 25.00 | 24.16 | -1.39 | -5.44% | 24.02 | 25.47 | 547861 | 135364.50 | 3.96% |
| 2024-04-11 | 24.59 | 25.55 | 0.61 | 2.45% | 24.00 | 25.58 | 688902 | 171105.38 | 4.97% |
| 2024-04-10 | 25.26 | 24.94 | -0.37 | -1.46% | 24.71 | 25.72 | 740521 | 185148.33 | 5.35% |
| 2024-04-09 | 22.80 | 25.31 | 2.30 | 10.00% | 22.80 | 25.31 | 793037 | 193089.66 | 5.73% |
| 2024-04-08 | 23.59 | 23.01 | -0.88 | -3.68% | 22.96 | 24.74 | 608792 | 144341.47 | 4.40% |
| 2024-04-03 | 24.00 | 23.89 | -0.56 | -2.29% | 23.85 | 25.81 | 902367 | 223603.25 | 6.52% |
| 2024-04-02 | 23.24 | 24.45 | 1.25 | 5.39% | 22.74 | 24.99 | 893172 | 211762.31 | 6.45% |
| 2024-04-01 | 22.23 | 23.20 | 0.97 | 4.36% | 22.01 | 23.48 | 657418 | 151045.59 | 4.75% |
| 2024-03-29 | 21.65 | 22.23 | 0.45 | 2.07% | 21.51 | 22.99 | 539850 | 120609.08 | 3.90% |
| 2024-03-28 | 21.60 | 21.78 | 0.02 | 0.09% | 21.60 | 22.49 | 472474 | 103815.09 | 3.41% |
| 2024-03-27 | 22.75 | 21.76 | -0.26 | -1.18% | 21.74 | 22.75 | 715965 | 159810.86 | 5.17% |
| 2024-03-26 | 19.97 | 22.02 | 2.00 | 9.99% | 19.97 | 22.02 | 492028 | 103488.65 | 3.55% |
| 2024-03-25 | 20.75 | 20.02 | -0.85 | -4.07% | 19.90 | 20.79 | 296200 | 59971.36 | 2.14% |
| 2024-03-22 | 21.72 | 20.87 | -1.03 | -4.70% | 20.81 | 21.87 | 312849 | 66131.70 | 2.26% |
| 2024-03-21 | 22.33 | 21.90 | -0.51 | -2.28% | 21.71 | 22.48 | 235229 | 51753.38 | 1.70% |
| 2024-03-20 | 22.58 | 22.41 | -0.16 | -0.71% | 22.24 | 22.97 | 203150 | 45625.39 | 1.47% |
| 2024-03-19 | 22.84 | 22.57 | -0.26 | -1.14% | 22.57 | 23.04 | 288256 | 65542.70 | 2.08% |
| 2024-03-18 | 22.50 | 22.83 | 0.91 | 4.15% | 22.19 | 23.16 | 555086 | 125608.86 | 4.01% |
| 2024-03-15 | 22.36 | 21.92 | -0.30 | -1.35% | 21.38 | 22.45 | 353420 | 76936.47 | 2.55% |
| 2024-03-14 | 22.98 | 22.22 | -0.80 | -3.48% | 21.98 | 23.30 | 543498 | 122688.91 | 3.92% |
| 2024-03-13 | 22.38 | 23.02 | 0.33 | 1.45% | 22.21 | 23.68 | 710510 | 163443.41 | 5.13% |
| 2024-03-12 | 22.64 | 22.69 | 1.42 | 6.68% | 22.40 | 23.25 | 1087850 | 247372.03 | 7.86% |
| 2024-03-11 | 20.46 | 21.27 | 1.93 | 9.98% | 20.45 | 21.27 | 234183 | 49449.84 | 1.69% |
| 2024-03-08 | 19.39 | 19.34 | -0.07 | -0.36% | 19.12 | 19.80 | 159788 | 30985.22 | 1.15% |
| 2024-03-07 | 20.08 | 19.41 | -0.66 | -3.29% | 19.40 | 20.25 | 177583 | 35106.47 | 1.28% |
| 2024-03-06 | 19.80 | 20.07 | 0.09 | 0.45% | 19.60 | 20.50 | 177525 | 35529.83 | 1.28% |
| 2024-03-05 | 20.07 | 19.98 | -0.36 | -1.77% | 19.69 | 20.15 | 201176 | 40082.28 | 1.45% |
| 2024-03-04 | 20.63 | 20.34 | -0.28 | -1.36% | 20.18 | 20.90 | 221502 | 45284.32 | 1.60% |
| 2024-03-01 | 20.80 | 20.62 | -0.02 | -0.10% | 20.40 | 20.91 | 303377 | 62552.27 | 2.19% |
| 2024-02-29 | 19.28 | 20.64 | 1.16 | 5.95% | 19.22 | 20.70 | 448206 | 89981.90 | 3.24% |
| 2024-02-28 | 19.90 | 19.48 | -0.26 | -1.32% | 19.41 | 21.30 | 524402 | 106772.52 | 3.79% |
| 2024-02-27 | 19.48 | 19.74 | 0.24 | 1.23% | 19.26 | 19.74 | 224451 | 43768.73 | 1.62% |
| 2024-02-26 | 19.19 | 19.50 | 0.21 | 1.09% | 19.11 | 19.83 | 256538 | 49906.44 | 1.85% |
| 2024-02-23 | 19.12 | 19.29 | 0.26 | 1.37% | 18.97 | 19.36 | 201697 | 38678.36 | 1.46% |
| 2024-02-22 | 18.70 | 19.03 | 0.22 | 1.17% | 18.63 | 19.15 | 163774 | 31015.23 | 1.18% |
| 2024-02-21 | 18.18 | 18.81 | 0.41 | 2.23% | 18.12 | 19.31 | 331602 | 62678.50 | 2.39% |
| 2024-02-20 | 18.33 | 18.40 | -0.05 | -0.27% | 18.04 | 18.53 | 177633 | 32364.52 | 1.28% |
| 2024-02-19 | 18.52 | 18.45 | 0.02 | 0.11% | 18.10 | 18.56 | 252622 | 46321.36 | 1.82% |
| 2024-02-08 | 18.00 | 18.43 | 0.68 | 3.83% | 17.70 | 18.47 | 335346 | 60897.70 | 2.42% |
| 2024-02-07 | 17.80 | 17.75 | 0.07 | 0.40% | 17.41 | 18.22 | 325315 | 58053.05 | 2.35% |
| 2024-02-06 | 16.50 | 17.68 | 1.05 | 6.31% | 16.40 | 17.82 | 303582 | 52237.80 | 2.19% |
| 2024-02-05 | 17.42 | 16.63 | -0.91 | -5.19% | 16.07 | 17.54 | 317555 | 53408.41 | 2.29% |
| 2024-02-02 | 18.31 | 17.54 | -0.77 | -4.21% | 16.80 | 18.45 | 271832 | 48196.15 | 1.96% |
| 2024-02-01 | 18.58 | 18.31 | -0.37 | -1.98% | 18.08 | 18.80 | 214677 | 39528.62 | 1.55% |
| 2024-01-31 | 18.99 | 18.68 | -0.45 | -2.35% | 18.68 | 19.80 | 309419 | 59089.91 | 2.23% |