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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 21.95 | 22.17 | 0.28 | 1.28% | 21.39 | 22.72 | 183427 | 40338.09 | 3.69% |
| 2024-05-09 | 21.67 | 21.89 | 0.04 | 0.18% | 21.50 | 22.49 | 167893 | 36894.42 | 3.38% |
| 2024-05-08 | 21.69 | 21.85 | 0.00 | 0.00% | 21.50 | 22.20 | 233325 | 51042.54 | 4.70% |
| 2024-05-07 | 21.25 | 21.85 | 0.86 | 4.10% | 20.95 | 21.98 | 342404 | 73750.46 | 6.90% |
| 2024-05-06 | 19.22 | 20.99 | 1.91 | 10.01% | 18.99 | 20.99 | 205596 | 41364.80 | 4.14% |
| 2024-04-30 | 19.58 | 19.08 | -1.17 | -5.78% | 19.02 | 19.60 | 188153 | 36299.24 | 3.79% |
| 2024-04-29 | 20.42 | 20.25 | -0.18 | -0.88% | 19.99 | 20.45 | 130337 | 26369.31 | 2.62% |
| 2024-04-26 | 19.80 | 20.43 | 0.40 | 2.00% | 19.62 | 20.57 | 145589 | 29340.35 | 2.93% |
| 2024-04-25 | 19.20 | 20.03 | 0.67 | 3.46% | 19.16 | 20.23 | 154692 | 30774.58 | 3.12% |
| 2024-04-24 | 19.36 | 19.36 | 0.09 | 0.47% | 18.80 | 19.48 | 121518 | 23193.70 | 2.45% |
| 2024-04-23 | 20.22 | 19.27 | -1.55 | -7.44% | 19.12 | 20.22 | 207328 | 40585.51 | 4.18% |
| 2024-04-22 | 20.15 | 20.82 | 0.97 | 4.89% | 20.15 | 21.77 | 278617 | 57565.71 | 5.61% |
| 2024-04-19 | 18.89 | 19.85 | 0.95 | 5.03% | 18.76 | 20.04 | 198570 | 38929.41 | 4.00% |
| 2024-04-18 | 18.84 | 18.90 | 0.05 | 0.27% | 18.55 | 19.08 | 62530 | 11804.19 | 1.26% |
| 2024-04-17 | 18.55 | 18.85 | 0.52 | 2.84% | 18.50 | 18.94 | 86382 | 16178.85 | 1.74% |
| 2024-04-16 | 19.02 | 18.33 | -0.92 | -4.78% | 18.31 | 19.34 | 109139 | 20423.78 | 2.20% |
| 2024-04-15 | 18.96 | 19.25 | 0.26 | 1.37% | 18.70 | 19.47 | 118684 | 22802.29 | 2.39% |
| 2024-04-12 | 19.01 | 18.99 | -0.12 | -0.63% | 18.82 | 19.35 | 70584 | 13481.93 | 1.42% |
| 2024-04-11 | 18.90 | 19.11 | 0.11 | 0.58% | 18.76 | 19.33 | 65360 | 12452.86 | 1.32% |
| 2024-04-10 | 18.83 | 19.00 | 0.33 | 1.77% | 18.71 | 19.27 | 84975 | 16170.43 | 1.71% |
| 2024-04-09 | 18.63 | 18.67 | -0.07 | -0.37% | 18.54 | 18.87 | 65341 | 12220.27 | 1.32% |
| 2024-04-08 | 19.01 | 18.74 | -0.44 | -2.29% | 18.70 | 19.55 | 84609 | 16174.28 | 1.70% |
| 2024-04-03 | 18.87 | 19.18 | 0.32 | 1.70% | 18.77 | 19.27 | 102451 | 19517.75 | 2.06% |
| 2024-04-02 | 18.88 | 18.86 | -0.01 | -0.05% | 18.79 | 19.18 | 112074 | 21269.04 | 2.26% |
| 2024-04-01 | 17.95 | 18.87 | 0.66 | 3.62% | 17.87 | 18.98 | 177234 | 32896.29 | 3.56% |
| 2024-03-29 | 17.51 | 18.21 | 1.65 | 9.96% | 17.51 | 18.22 | 169685 | 30689.15 | 3.41% |
| 2024-03-28 | 16.70 | 16.56 | -0.12 | -0.72% | 16.31 | 16.89 | 59589 | 9876.98 | 1.20% |
| 2024-03-27 | 17.45 | 16.68 | -0.73 | -4.19% | 16.64 | 17.45 | 52117 | 8893.21 | 1.05% |
| 2024-03-26 | 17.31 | 17.41 | 0.09 | 0.52% | 17.15 | 17.51 | 27502 | 4764.01 | 0.55% |
| 2024-03-25 | 17.33 | 17.32 | -0.18 | -1.03% | 17.31 | 17.72 | 21248 | 3713.26 | 0.43% |
| 2024-03-22 | 17.88 | 17.50 | -0.42 | -2.34% | 17.45 | 17.88 | 26834 | 4720.04 | 0.54% |
| 2024-03-21 | 18.09 | 17.92 | -0.10 | -0.55% | 17.80 | 18.10 | 24825 | 4447.40 | 0.50% |
| 2024-03-20 | 17.77 | 18.02 | 0.23 | 1.29% | 17.72 | 18.05 | 31792 | 5701.14 | 0.64% |
| 2024-03-19 | 17.76 | 17.79 | -0.02 | -0.11% | 17.71 | 17.98 | 30491 | 5432.29 | 0.61% |
| 2024-03-18 | 18.00 | 17.81 | -0.08 | -0.45% | 17.50 | 18.09 | 44451 | 7898.75 | 0.89% |
| 2024-03-15 | 17.84 | 17.89 | 0.01 | 0.06% | 17.55 | 17.89 | 54362 | 9646.76 | 1.09% |
| 2024-03-14 | 17.91 | 17.88 | -0.05 | -0.28% | 17.69 | 18.10 | 25109 | 4498.51 | 0.50% |
| 2024-03-13 | 18.06 | 17.93 | -0.13 | -0.72% | 17.91 | 18.11 | 31535 | 5677.93 | 0.63% |
| 2024-03-12 | 18.24 | 18.06 | -0.18 | -0.99% | 18.00 | 18.38 | 31214 | 5654.26 | 0.63% |
| 2024-03-11 | 17.90 | 18.24 | 0.24 | 1.33% | 17.76 | 18.24 | 32914 | 5932.90 | 0.66% |
| 2024-03-08 | 17.91 | 18.00 | -0.04 | -0.22% | 17.73 | 18.12 | 29919 | 5361.90 | 0.60% |
| 2024-03-07 | 17.68 | 18.04 | 0.38 | 2.15% | 17.64 | 18.50 | 61081 | 11021.90 | 1.23% |
| 2024-03-06 | 17.73 | 17.66 | -0.03 | -0.17% | 17.47 | 17.81 | 38210 | 6750.06 | 0.77% |
| 2024-03-05 | 17.45 | 17.69 | 0.11 | 0.63% | 17.31 | 17.75 | 40513 | 7118.40 | 0.81% |
| 2024-03-04 | 17.50 | 17.58 | 0.05 | 0.29% | 17.31 | 17.73 | 50311 | 8800.70 | 1.01% |
| 2024-03-01 | 17.33 | 17.53 | 0.21 | 1.21% | 17.18 | 17.65 | 43016 | 7506.09 | 0.86% |
| 2024-02-29 | 16.65 | 17.32 | 0.51 | 3.03% | 16.65 | 17.32 | 44658 | 7631.99 | 0.90% |
| 2024-02-28 | 17.04 | 16.81 | -0.21 | -1.23% | 16.75 | 17.45 | 69394 | 11912.82 | 1.39% |
| 2024-02-27 | 16.62 | 17.02 | 0.26 | 1.55% | 16.62 | 17.02 | 42817 | 7220.50 | 0.86% |
| 2024-02-26 | 16.88 | 16.76 | 0.01 | 0.06% | 16.53 | 17.01 | 32492 | 5454.43 | 0.65% |
| 2024-02-23 | 16.65 | 16.75 | 0.05 | 0.30% | 16.41 | 16.75 | 36867 | 6111.64 | 0.74% |
| 2024-02-22 | 16.45 | 16.70 | 0.20 | 1.21% | 16.40 | 16.88 | 33271 | 5523.08 | 0.67% |
| 2024-02-21 | 16.39 | 16.50 | -0.01 | -0.06% | 16.17 | 17.09 | 41608 | 6959.18 | 0.84% |
| 2024-02-20 | 16.36 | 16.51 | 0.00 | 0.00% | 16.12 | 16.61 | 34202 | 5622.68 | 0.69% |
| 2024-02-19 | 16.46 | 16.51 | 0.19 | 1.16% | 16.08 | 16.72 | 62361 | 10218.44 | 1.25% |
| 2024-02-08 | 16.13 | 16.32 | 0.24 | 1.49% | 16.07 | 17.10 | 102431 | 17105.16 | 2.06% |
| 2024-02-07 | 14.78 | 16.08 | 1.46 | 9.99% | 14.68 | 16.08 | 85529 | 13545.17 | 1.72% |
| 2024-02-06 | 13.59 | 14.62 | 1.00 | 7.34% | 13.31 | 14.96 | 62901 | 8973.44 | 1.26% |
| 2024-02-05 | 14.14 | 13.62 | -0.65 | -4.56% | 13.14 | 14.29 | 63507 | 8762.45 | 1.28% |