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 | 21.60 | 21.69 | 0.13 | 0.60% | 21.57 | 21.99 | 35044 | 7628.94 | 1.36% |
| 2024-05-08 | 22.15 | 21.56 | -0.60 | -2.71% | 21.50 | 22.15 | 33828 | 7368.84 | 1.31% |
| 2024-05-07 | 22.00 | 22.16 | 0.18 | 0.82% | 21.88 | 22.43 | 61278 | 13549.40 | 2.38% |
| 2024-05-06 | 21.90 | 21.98 | 0.31 | 1.43% | 21.53 | 22.11 | 46914 | 10286.53 | 1.82% |
| 2024-04-30 | 21.27 | 21.67 | 0.50 | 2.36% | 21.00 | 21.79 | 58633 | 12611.71 | 2.28% |
| 2024-04-29 | 20.77 | 21.17 | 0.70 | 3.42% | 20.33 | 21.29 | 66907 | 13882.47 | 2.60% |
| 2024-04-26 | 20.82 | 20.47 | -0.43 | -2.06% | 19.56 | 20.96 | 88517 | 17974.46 | 3.44% |
| 2024-04-25 | 20.75 | 20.90 | -0.05 | -0.24% | 20.75 | 21.10 | 20136 | 4211.74 | 0.78% |
| 2024-04-24 | 21.08 | 20.95 | -0.09 | -0.43% | 20.80 | 21.12 | 24072 | 5035.47 | 0.93% |
| 2024-04-23 | 20.98 | 21.04 | -0.06 | -0.28% | 20.78 | 21.15 | 23120 | 4848.44 | 0.90% |
| 2024-04-22 | 21.24 | 21.10 | -0.05 | -0.24% | 20.87 | 21.46 | 33697 | 7125.71 | 1.31% |
| 2024-04-19 | 21.23 | 21.15 | -0.05 | -0.24% | 20.76 | 21.32 | 26506 | 5577.03 | 1.03% |
| 2024-04-18 | 20.88 | 21.20 | 0.31 | 1.48% | 20.65 | 21.49 | 48385 | 10234.69 | 1.88% |
| 2024-04-17 | 20.58 | 20.89 | 0.51 | 2.50% | 20.40 | 20.97 | 51273 | 10561.61 | 1.99% |
| 2024-04-16 | 21.40 | 20.38 | -0.97 | -4.54% | 20.17 | 21.44 | 76354 | 15742.58 | 2.96% |
| 2024-04-15 | 21.10 | 21.35 | -0.02 | -0.09% | 20.98 | 21.59 | 35781 | 7615.17 | 1.39% |
| 2024-04-12 | 20.95 | 21.37 | 0.41 | 1.96% | 20.94 | 21.74 | 47492 | 10166.22 | 1.84% |
| 2024-04-11 | 20.15 | 20.96 | 0.56 | 2.75% | 20.12 | 21.60 | 45234 | 9479.43 | 1.76% |
| 2024-04-10 | 20.97 | 20.40 | -0.23 | -1.11% | 20.33 | 21.15 | 21804 | 4486.17 | 0.85% |
| 2024-04-09 | 20.45 | 20.63 | 0.11 | 0.54% | 20.31 | 20.81 | 26085 | 5364.15 | 1.01% |
| 2024-04-08 | 20.45 | 20.52 | -0.05 | -0.24% | 20.41 | 20.98 | 44254 | 9150.59 | 1.72% |
| 2024-04-03 | 21.00 | 20.57 | -0.61 | -2.88% | 20.40 | 21.15 | 54360 | 11214.87 | 2.11% |
| 2024-04-02 | 19.98 | 21.18 | 1.08 | 5.37% | 19.96 | 21.95 | 115181 | 24404.88 | 4.47% |
| 2024-04-01 | 19.45 | 20.10 | 0.60 | 3.08% | 19.45 | 20.20 | 53464 | 10696.87 | 2.09% |
| 2024-03-29 | 18.69 | 19.50 | 0.79 | 4.22% | 18.63 | 19.63 | 37218 | 7130.16 | 1.46% |
| 2024-03-28 | 18.40 | 18.71 | 0.29 | 1.57% | 18.36 | 18.88 | 24873 | 4647.02 | 0.97% |
| 2024-03-27 | 18.70 | 18.42 | -0.33 | -1.76% | 18.42 | 18.78 | 19339 | 3589.38 | 0.76% |
| 2024-03-26 | 18.50 | 18.75 | 0.16 | 0.86% | 18.30 | 18.80 | 34506 | 6412.87 | 1.35% |
| 2024-03-25 | 18.91 | 18.59 | -0.28 | -1.48% | 18.55 | 19.18 | 24945 | 4705.13 | 0.98% |
| 2024-03-22 | 19.01 | 18.87 | -0.20 | -1.05% | 18.76 | 19.12 | 26504 | 5007.88 | 1.04% |
| 2024-03-21 | 19.20 | 19.07 | -0.13 | -0.68% | 18.95 | 19.24 | 24589 | 4682.82 | 0.96% |
| 2024-03-20 | 19.29 | 19.20 | -0.09 | -0.47% | 19.04 | 19.34 | 30660 | 5880.81 | 1.20% |
| 2024-03-19 | 19.48 | 19.29 | -0.26 | -1.33% | 19.20 | 19.59 | 29979 | 5804.82 | 1.17% |
| 2024-03-18 | 19.16 | 19.55 | 0.45 | 2.36% | 19.08 | 19.65 | 59172 | 11499.36 | 2.32% |
| 2024-03-15 | 19.12 | 19.10 | -0.04 | -0.21% | 18.97 | 19.19 | 21174 | 4037.94 | 0.83% |
| 2024-03-14 | 19.09 | 19.14 | 0.05 | 0.26% | 18.93 | 19.24 | 30275 | 5776.63 | 1.19% |
| 2024-03-13 | 19.23 | 19.09 | -0.15 | -0.78% | 19.00 | 19.46 | 27383 | 5245.62 | 1.07% |
| 2024-03-12 | 19.14 | 19.24 | 0.01 | 0.05% | 18.97 | 19.34 | 31712 | 6072.30 | 1.24% |
| 2024-03-11 | 19.40 | 19.23 | -0.21 | -1.08% | 19.05 | 19.40 | 49577 | 9507.48 | 1.94% |
| 2024-03-08 | 18.83 | 19.44 | 0.56 | 2.97% | 18.72 | 19.45 | 47833 | 9176.63 | 1.87% |
| 2024-03-07 | 19.16 | 18.88 | -0.17 | -0.89% | 18.77 | 19.28 | 31031 | 5896.88 | 1.22% |
| 2024-03-06 | 18.59 | 19.05 | 0.25 | 1.33% | 18.59 | 19.20 | 43090 | 8189.77 | 1.69% |
| 2024-03-05 | 18.75 | 18.80 | -0.13 | -0.69% | 18.59 | 18.92 | 30257 | 5681.65 | 1.18% |
| 2024-03-04 | 18.95 | 18.93 | 0.04 | 0.21% | 18.82 | 19.30 | 46202 | 8778.46 | 1.81% |
| 2024-03-01 | 18.74 | 18.89 | 0.20 | 1.07% | 18.61 | 18.97 | 43279 | 8133.57 | 1.69% |
| 2024-02-29 | 17.83 | 18.69 | 0.76 | 4.24% | 17.83 | 18.70 | 43423 | 7985.52 | 1.70% |
| 2024-02-28 | 18.78 | 17.93 | -0.87 | -4.63% | 17.91 | 18.90 | 59995 | 11071.59 | 2.35% |
| 2024-02-27 | 18.70 | 18.80 | 0.01 | 0.05% | 18.16 | 18.80 | 50245 | 9348.38 | 1.97% |
| 2024-02-26 | 18.23 | 18.79 | 0.88 | 4.91% | 18.15 | 19.30 | 84930 | 15828.64 | 3.33% |
| 2024-02-23 | 17.96 | 17.91 | -0.05 | -0.28% | 17.58 | 17.98 | 34286 | 6095.87 | 1.34% |
| 2024-02-22 | 17.64 | 17.96 | 0.31 | 1.76% | 17.57 | 18.01 | 33099 | 5910.06 | 1.30% |
| 2024-02-21 | 17.63 | 17.65 | 0.04 | 0.23% | 17.28 | 18.10 | 38007 | 6769.00 | 1.49% |
| 2024-02-20 | 17.42 | 17.61 | 0.01 | 0.06% | 17.20 | 17.68 | 26967 | 4733.50 | 1.06% |
| 2024-02-19 | 17.40 | 17.60 | 0.22 | 1.27% | 17.18 | 17.68 | 44958 | 7873.06 | 1.76% |
| 2024-02-08 | 16.51 | 17.38 | 0.88 | 5.33% | 16.38 | 17.40 | 55905 | 9473.89 | 2.19% |
| 2024-02-07 | 16.43 | 16.50 | 0.02 | 0.12% | 16.26 | 17.02 | 35234 | 5873.98 | 1.38% |
| 2024-02-06 | 16.40 | 16.48 | 0.75 | 4.77% | 15.26 | 16.88 | 47888 | 7719.95 | 1.88% |
| 2024-02-05 | 15.87 | 15.73 | 0.02 | 0.13% | 14.80 | 16.48 | 50762 | 7999.44 | 1.99% |
| 2024-02-02 | 15.88 | 15.71 | -0.19 | -1.19% | 15.08 | 16.28 | 33683 | 5310.73 | 1.32% |
| 2024-02-01 | 16.04 | 15.90 | -0.21 | -1.30% | 15.81 | 16.40 | 27969 | 4487.42 | 1.10% |
| 2024-01-31 | 16.38 | 16.11 | -0.35 | -2.13% | 16.04 | 16.72 | 30520 | 4982.45 | 1.20% |