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 | 21.79 | 21.70 | 0.15 | 0.70% | 21.66 | 22.09 | 24179 | 5278.01 | 1.31% |
| 2024-05-08 | 21.96 | 21.55 | -0.60 | -2.71% | 21.48 | 22.15 | 23458 | 5102.04 | 1.27% |
| 2024-05-07 | 22.27 | 22.15 | -0.08 | -0.36% | 22.02 | 22.42 | 17201 | 3819.56 | 0.93% |
| 2024-05-06 | 22.44 | 22.23 | 0.06 | 0.27% | 22.16 | 22.68 | 24546 | 5490.46 | 1.33% |
| 2024-04-30 | 22.42 | 22.17 | -0.07 | -0.31% | 21.90 | 22.48 | 24435 | 5427.00 | 1.32% |
| 2024-04-29 | 21.75 | 22.24 | 0.61 | 2.82% | 21.74 | 22.30 | 24785 | 5481.90 | 1.34% |
| 2024-04-26 | 21.12 | 21.63 | 0.66 | 3.15% | 20.96 | 21.73 | 26388 | 5662.53 | 1.43% |
| 2024-04-25 | 21.01 | 20.97 | -0.47 | -2.19% | 20.76 | 21.30 | 25406 | 5338.34 | 1.38% |
| 2024-04-24 | 20.74 | 21.44 | 0.77 | 3.73% | 20.74 | 21.45 | 26427 | 5611.13 | 1.43% |
| 2024-04-23 | 20.41 | 20.67 | 0.32 | 1.57% | 20.40 | 20.83 | 20176 | 4161.51 | 1.10% |
| 2024-04-22 | 19.92 | 20.35 | -0.09 | -0.44% | 19.61 | 20.55 | 19008 | 3839.49 | 1.03% |
| 2024-04-19 | 20.70 | 20.44 | -0.34 | -1.64% | 20.25 | 20.87 | 23015 | 4715.97 | 1.25% |
| 2024-04-18 | 21.09 | 20.78 | -0.32 | -1.52% | 20.48 | 21.37 | 27324 | 5713.87 | 1.48% |
| 2024-04-17 | 19.85 | 21.10 | 1.63 | 8.37% | 19.85 | 21.15 | 40172 | 8333.16 | 2.18% |
| 2024-04-16 | 21.21 | 19.47 | -1.79 | -8.42% | 19.35 | 21.21 | 47288 | 9442.04 | 2.57% |
| 2024-04-15 | 22.20 | 21.26 | -0.95 | -4.28% | 20.86 | 22.33 | 35100 | 7543.67 | 1.91% |
| 2024-04-12 | 22.32 | 22.21 | -0.12 | -0.54% | 22.20 | 22.66 | 23839 | 5353.19 | 1.29% |
| 2024-04-11 | 22.19 | 22.33 | 0.04 | 0.18% | 22.07 | 22.61 | 21449 | 4805.15 | 1.16% |
| 2024-04-10 | 23.06 | 22.29 | -0.84 | -3.63% | 22.14 | 23.06 | 27503 | 6185.65 | 1.49% |
| 2024-04-09 | 22.71 | 23.13 | 0.33 | 1.45% | 22.71 | 23.28 | 21264 | 4880.51 | 1.15% |
| 2024-04-08 | 23.28 | 22.80 | -0.53 | -2.27% | 22.80 | 23.53 | 29522 | 6824.71 | 1.60% |
| 2024-04-03 | 23.80 | 23.33 | -0.69 | -2.87% | 23.11 | 23.97 | 33734 | 7895.77 | 1.83% |
| 2024-04-02 | 24.80 | 24.02 | -0.62 | -2.52% | 23.82 | 24.80 | 35260 | 8505.77 | 1.91% |
| 2024-04-01 | 24.89 | 24.64 | -0.04 | -0.16% | 24.20 | 24.89 | 50920 | 12468.80 | 2.76% |
| 2024-03-29 | 23.31 | 24.68 | 1.25 | 5.34% | 23.30 | 24.70 | 72348 | 17461.23 | 3.93% |
| 2024-03-28 | 22.57 | 23.43 | 0.86 | 3.81% | 22.41 | 23.85 | 47516 | 11039.11 | 2.58% |
| 2024-03-27 | 23.80 | 22.57 | -1.15 | -4.85% | 22.56 | 23.88 | 39196 | 9051.33 | 2.13% |
| 2024-03-26 | 24.11 | 23.72 | -0.50 | -2.06% | 23.42 | 24.50 | 40523 | 9676.73 | 2.20% |
| 2024-03-25 | 25.15 | 24.22 | -1.21 | -4.76% | 24.16 | 25.50 | 46199 | 11441.36 | 2.51% |
| 2024-03-22 | 25.62 | 25.43 | -0.43 | -1.66% | 25.10 | 25.89 | 56003 | 14253.71 | 3.04% |
| 2024-03-21 | 26.35 | 25.86 | -0.48 | -1.82% | 25.80 | 26.50 | 40576 | 10563.01 | 2.20% |
| 2024-03-20 | 26.00 | 26.34 | -0.15 | -0.57% | 25.93 | 26.70 | 56249 | 14745.73 | 3.05% |
| 2024-03-19 | 27.10 | 26.49 | -0.23 | -0.86% | 26.40 | 27.18 | 83307 | 22283.00 | 4.52% |
| 2024-03-18 | 26.31 | 26.72 | 0.62 | 2.38% | 25.50 | 26.90 | 94679 | 24951.46 | 5.14% |
| 2024-03-15 | 25.30 | 26.10 | 0.80 | 3.16% | 25.02 | 26.13 | 62719 | 16106.92 | 3.40% |
| 2024-03-14 | 25.40 | 25.30 | -0.50 | -1.94% | 24.81 | 25.76 | 64761 | 16392.81 | 3.52% |
| 2024-03-13 | 25.95 | 25.80 | -0.15 | -0.58% | 25.70 | 26.60 | 99187 | 25981.03 | 5.38% |
| 2024-03-12 | 25.53 | 25.95 | 0.41 | 1.61% | 25.15 | 26.26 | 94174 | 24338.40 | 5.11% |
| 2024-03-11 | 24.66 | 25.54 | 0.13 | 0.51% | 24.51 | 25.60 | 79298 | 19916.96 | 4.30% |
| 2024-03-08 | 24.65 | 25.41 | 0.98 | 4.01% | 24.33 | 25.74 | 104334 | 26369.35 | 5.66% |
| 2024-03-07 | 25.86 | 24.43 | -1.09 | -4.27% | 24.38 | 26.25 | 127060 | 32065.56 | 6.90% |
| 2024-03-06 | 25.04 | 25.52 | -0.83 | -3.15% | 25.04 | 26.18 | 156885 | 40204.11 | 8.52% |
| 2024-03-05 | 26.94 | 26.35 | -0.58 | -2.15% | 25.59 | 28.28 | 280304 | 75976.81 | 15.21% |
| 2024-03-04 | 26.93 | 26.93 | 2.45 | 10.01% | 26.93 | 26.93 | 18907 | 5091.74 | 1.03% |
| 2024-03-01 | 22.83 | 24.48 | 2.23 | 10.02% | 22.65 | 24.48 | 47392 | 11416.88 | 2.57% |
| 2024-02-29 | 20.79 | 22.25 | 1.33 | 6.36% | 20.69 | 22.31 | 58441 | 12775.39 | 3.17% |
| 2024-02-28 | 23.11 | 20.92 | -1.92 | -8.41% | 20.90 | 23.20 | 79272 | 17562.14 | 4.30% |
| 2024-02-27 | 22.18 | 22.84 | 0.72 | 3.25% | 22.10 | 22.86 | 64100 | 14444.13 | 3.48% |
| 2024-02-26 | 22.00 | 22.12 | 0.13 | 0.59% | 21.69 | 22.50 | 61054 | 13467.48 | 3.31% |
| 2024-02-23 | 21.20 | 21.99 | 0.86 | 4.07% | 21.20 | 23.00 | 83769 | 18363.91 | 4.55% |
| 2024-02-22 | 20.12 | 21.13 | 0.91 | 4.50% | 20.11 | 21.50 | 49187 | 10274.26 | 2.67% |
| 2024-02-21 | 19.86 | 20.22 | 0.06 | 0.30% | 19.85 | 20.80 | 36806 | 7501.68 | 2.00% |
| 2024-02-20 | 20.19 | 20.16 | -0.03 | -0.15% | 19.66 | 20.28 | 25978 | 5196.34 | 1.41% |
| 2024-02-19 | 19.88 | 20.19 | 0.75 | 3.86% | 19.62 | 20.26 | 32613 | 6529.98 | 1.77% |
| 2024-02-08 | 17.79 | 19.44 | 1.64 | 9.21% | 17.65 | 19.57 | 41273 | 7735.18 | 2.24% |
| 2024-02-07 | 18.01 | 17.80 | -0.15 | -0.84% | 17.36 | 18.39 | 30233 | 5439.10 | 1.64% |
| 2024-02-06 | 17.10 | 17.95 | 0.49 | 2.81% | 15.95 | 18.47 | 35762 | 6147.04 | 1.94% |
| 2024-02-05 | 18.58 | 17.46 | -1.51 | -7.96% | 17.07 | 18.58 | 49496 | 8599.92 | 2.69% |
| 2024-02-02 | 18.88 | 18.97 | 0.03 | 0.16% | 17.17 | 19.29 | 39405 | 7242.53 | 2.14% |
| 2024-02-01 | 18.78 | 18.94 | 0.14 | 0.74% | 18.71 | 19.76 | 31741 | 6073.71 | 1.72% |
| 2024-01-31 | 20.01 | 18.80 | -1.21 | -6.05% | 18.78 | 20.25 | 38005 | 7338.78 | 2.06% |
| 2024-01-30 | 20.58 | 20.01 | -0.80 | -3.84% | 20.01 | 20.95 | 19750 | 4037.34 | 1.07% |