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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 22.54 | 22.29 | -0.48 | -2.11% | 22.21 | 22.95 | 15033 | 3369.87 | 0.55% |
| 2024-05-07 | 22.36 | 22.77 | 0.41 | 1.83% | 22.19 | 23.18 | 34388 | 7869.69 | 1.26% |
| 2024-05-06 | 22.45 | 22.36 | 0.40 | 1.82% | 21.90 | 22.77 | 37391 | 8386.17 | 1.37% |
| 2024-04-30 | 21.35 | 21.96 | 1.18 | 5.68% | 21.22 | 22.86 | 39327 | 8614.31 | 1.44% |
| 2024-04-29 | 21.41 | 20.78 | -0.69 | -3.21% | 20.61 | 21.50 | 26264 | 5488.16 | 0.96% |
| 2024-04-26 | 21.50 | 21.47 | 0.06 | 0.28% | 21.31 | 21.68 | 12549 | 2694.64 | 0.46% |
| 2024-04-25 | 21.46 | 21.41 | -0.24 | -1.11% | 21.26 | 21.77 | 10074 | 2156.03 | 0.37% |
| 2024-04-24 | 21.35 | 21.65 | 0.31 | 1.45% | 21.23 | 21.75 | 14071 | 3036.61 | 0.52% |
| 2024-04-23 | 21.80 | 21.34 | -0.70 | -3.18% | 21.23 | 21.83 | 24053 | 5161.48 | 0.88% |
| 2024-04-22 | 22.45 | 22.04 | 0.15 | 0.69% | 21.61 | 22.49 | 37373 | 8247.18 | 1.37% |
| 2024-04-19 | 21.30 | 21.89 | 0.34 | 1.58% | 21.18 | 21.95 | 20410 | 4428.70 | 0.75% |
| 2024-04-18 | 21.14 | 21.55 | 0.15 | 0.70% | 20.90 | 21.93 | 23678 | 5098.08 | 0.87% |
| 2024-04-17 | 21.21 | 21.40 | 0.30 | 1.42% | 21.06 | 21.60 | 28878 | 6160.14 | 1.06% |
| 2024-04-16 | 21.61 | 21.10 | -0.79 | -3.61% | 20.99 | 22.22 | 40273 | 8646.85 | 1.48% |
| 2024-04-15 | 20.60 | 21.89 | 1.28 | 6.21% | 20.60 | 22.00 | 63504 | 13710.68 | 2.33% |
| 2024-04-12 | 20.38 | 20.61 | 0.22 | 1.08% | 20.32 | 21.23 | 50033 | 10354.01 | 1.83% |
| 2024-04-11 | 20.00 | 20.39 | 0.58 | 2.93% | 19.44 | 20.84 | 30626 | 6217.60 | 1.12% |
| 2024-04-10 | 19.70 | 19.81 | 0.01 | 0.05% | 19.60 | 20.03 | 10623 | 2102.39 | 0.39% |
| 2024-04-09 | 19.80 | 19.80 | -0.09 | -0.45% | 19.66 | 19.92 | 9297 | 1837.32 | 0.34% |
| 2024-04-08 | 20.13 | 19.89 | -0.14 | -0.70% | 19.80 | 20.32 | 15643 | 3118.68 | 0.57% |
| 2024-04-03 | 19.36 | 20.03 | 0.52 | 2.67% | 19.36 | 20.17 | 29993 | 5986.01 | 1.10% |
| 2024-04-02 | 19.69 | 19.51 | -0.18 | -0.91% | 19.12 | 20.00 | 35314 | 6917.27 | 1.29% |
| 2024-04-01 | 19.18 | 19.69 | 0.49 | 2.55% | 19.04 | 20.10 | 37311 | 7354.35 | 1.37% |
| 2024-03-29 | 18.73 | 19.20 | 0.42 | 2.24% | 18.63 | 19.38 | 31267 | 6003.45 | 1.15% |
| 2024-03-28 | 18.40 | 18.78 | 0.62 | 3.41% | 18.08 | 18.99 | 19913 | 3729.43 | 0.73% |
| 2024-03-27 | 18.25 | 18.16 | -0.10 | -0.55% | 18.01 | 18.43 | 11860 | 2163.28 | 0.43% |
| 2024-03-26 | 18.19 | 18.26 | 0.07 | 0.38% | 17.95 | 18.27 | 12671 | 2296.96 | 0.46% |
| 2024-03-25 | 18.53 | 18.19 | -0.33 | -1.78% | 18.11 | 18.64 | 10557 | 1941.62 | 0.39% |
| 2024-03-22 | 18.67 | 18.52 | -0.14 | -0.75% | 18.24 | 18.74 | 16087 | 2971.44 | 0.59% |
| 2024-03-21 | 18.80 | 18.66 | -0.14 | -0.74% | 18.53 | 18.85 | 13485 | 2520.60 | 0.49% |
| 2024-03-20 | 18.64 | 18.80 | 0.06 | 0.32% | 18.63 | 18.88 | 9756 | 1830.86 | 0.36% |
| 2024-03-19 | 18.95 | 18.74 | -0.23 | -1.21% | 18.72 | 18.95 | 12806 | 2406.43 | 0.47% |
| 2024-03-18 | 19.32 | 18.97 | -0.31 | -1.61% | 18.80 | 19.34 | 25503 | 4834.70 | 0.93% |
| 2024-03-15 | 18.98 | 19.28 | 0.33 | 1.74% | 18.75 | 19.42 | 24142 | 4627.97 | 0.88% |
| 2024-03-14 | 18.58 | 18.95 | 0.36 | 1.94% | 18.45 | 19.00 | 24717 | 4652.49 | 0.91% |
| 2024-03-13 | 19.16 | 18.59 | -0.81 | -4.18% | 18.51 | 19.36 | 38535 | 7290.56 | 1.41% |
| 2024-03-12 | 18.73 | 19.40 | 0.67 | 3.58% | 18.50 | 19.50 | 37701 | 7208.44 | 1.38% |
| 2024-03-11 | 18.61 | 18.73 | 0.04 | 0.21% | 18.28 | 18.86 | 21442 | 3963.54 | 0.79% |
| 2024-03-08 | 18.71 | 18.69 | 0.09 | 0.48% | 18.63 | 19.00 | 19532 | 3672.29 | 0.72% |
| 2024-03-07 | 18.78 | 18.60 | -0.07 | -0.37% | 18.47 | 18.89 | 18895 | 3529.11 | 0.69% |
| 2024-03-06 | 18.23 | 18.67 | 0.44 | 2.41% | 18.10 | 18.73 | 23336 | 4326.17 | 0.85% |
| 2024-03-05 | 18.10 | 18.23 | 0.05 | 0.28% | 17.87 | 18.29 | 15040 | 2729.41 | 0.55% |
| 2024-03-04 | 18.20 | 18.18 | 0.20 | 1.11% | 17.80 | 18.25 | 16868 | 3051.09 | 0.62% |
| 2024-03-01 | 17.91 | 17.98 | 0.10 | 0.56% | 17.52 | 18.06 | 21657 | 3862.39 | 0.79% |
| 2024-02-29 | 17.50 | 17.88 | 0.18 | 1.02% | 17.38 | 18.27 | 28283 | 5051.37 | 1.04% |
| 2024-02-28 | 18.58 | 17.70 | -0.97 | -5.20% | 17.63 | 18.58 | 28334 | 5135.62 | 1.04% |
| 2024-02-27 | 18.68 | 18.67 | -0.22 | -1.16% | 18.29 | 18.74 | 29984 | 5538.43 | 1.10% |
| 2024-02-26 | 18.35 | 18.89 | 0.71 | 3.91% | 18.32 | 18.93 | 46148 | 8637.01 | 1.69% |
| 2024-02-23 | 18.15 | 18.18 | -0.02 | -0.11% | 18.08 | 18.29 | 16428 | 2984.68 | 0.60% |
| 2024-02-22 | 18.48 | 18.20 | -0.20 | -1.09% | 18.02 | 18.53 | 16567 | 3012.21 | 0.61% |
| 2024-02-21 | 18.66 | 18.40 | -0.54 | -2.85% | 18.36 | 18.96 | 21532 | 4007.67 | 0.79% |
| 2024-02-20 | 18.60 | 18.94 | -0.04 | -0.21% | 18.18 | 18.99 | 23303 | 4324.32 | 0.85% |
| 2024-02-19 | 18.08 | 18.98 | 0.78 | 4.29% | 17.92 | 19.00 | 25202 | 4657.83 | 0.92% |
| 2024-02-08 | 16.83 | 18.20 | 0.98 | 5.69% | 16.38 | 18.27 | 34709 | 6023.70 | 1.27% |
| 2024-02-07 | 17.16 | 17.22 | -0.23 | -1.32% | 16.62 | 17.39 | 25455 | 4342.88 | 0.93% |
| 2024-02-06 | 16.51 | 17.45 | 0.59 | 3.50% | 16.05 | 17.96 | 22935 | 3900.44 | 0.84% |
| 2024-02-05 | 16.56 | 16.86 | 0.10 | 0.60% | 16.15 | 17.20 | 18160 | 3025.24 | 0.67% |
| 2024-02-02 | 17.01 | 16.76 | -0.28 | -1.64% | 16.42 | 17.27 | 13719 | 2295.60 | 0.50% |
| 2024-02-01 | 16.86 | 17.04 | -0.26 | -1.50% | 16.62 | 17.30 | 17890 | 3039.79 | 0.66% |
| 2024-01-31 | 17.31 | 17.30 | -0.05 | -0.29% | 16.73 | 17.40 | 14416 | 2469.01 | 0.53% |
| 2024-01-30 | 17.30 | 17.35 | -0.24 | -1.36% | 17.08 | 17.74 | 13513 | 2352.83 | 0.49% |