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 | 22.80 | 22.29 | -0.41 | -1.81% | 22.20 | 22.80 | 22786 | 5102.14 | 0.77% |
| 2024-05-07 | 22.90 | 22.70 | -0.18 | -0.79% | 22.52 | 22.93 | 26018 | 5895.66 | 0.88% |
| 2024-05-06 | 22.18 | 22.88 | 0.85 | 3.86% | 22.18 | 23.00 | 40849 | 9228.30 | 1.38% |
| 2024-04-30 | 22.16 | 22.03 | -0.11 | -0.50% | 21.91 | 22.22 | 22500 | 4964.69 | 0.76% |
| 2024-04-29 | 22.04 | 22.14 | 0.25 | 1.14% | 21.74 | 22.23 | 35479 | 7801.71 | 1.20% |
| 2024-04-26 | 20.90 | 21.89 | 0.97 | 4.64% | 20.81 | 22.25 | 56021 | 12211.02 | 1.90% |
| 2024-04-25 | 20.95 | 20.92 | -0.04 | -0.19% | 20.72 | 21.14 | 21524 | 4510.51 | 0.73% |
| 2024-04-24 | 20.59 | 20.96 | 0.18 | 0.87% | 20.50 | 21.26 | 29649 | 6205.64 | 1.00% |
| 2024-04-23 | 20.10 | 20.78 | 0.82 | 4.11% | 20.10 | 21.60 | 52598 | 11016.81 | 1.78% |
| 2024-04-22 | 20.26 | 19.96 | -0.15 | -0.75% | 19.67 | 20.43 | 36216 | 7288.29 | 1.23% |
| 2024-04-19 | 20.65 | 20.11 | -0.58 | -2.80% | 19.57 | 20.65 | 62124 | 12416.90 | 2.10% |
| 2024-04-18 | 19.98 | 20.69 | 1.27 | 6.54% | 19.79 | 20.84 | 65210 | 13281.57 | 2.21% |
| 2024-04-17 | 18.76 | 19.42 | 0.66 | 3.52% | 18.76 | 19.54 | 29928 | 5760.94 | 1.03% |
| 2024-04-16 | 19.79 | 18.76 | -0.96 | -4.87% | 18.66 | 19.89 | 42372 | 8089.14 | 1.46% |
| 2024-04-15 | 20.07 | 19.72 | -0.31 | -1.55% | 19.43 | 20.26 | 31410 | 6229.83 | 1.08% |
| 2024-04-12 | 20.03 | 20.03 | 0.01 | 0.05% | 20.00 | 20.33 | 12556 | 2528.93 | 0.43% |
| 2024-04-11 | 20.20 | 20.02 | -0.21 | -1.04% | 19.94 | 20.47 | 19698 | 3973.72 | 0.68% |
| 2024-04-10 | 21.05 | 20.23 | -0.79 | -3.76% | 20.18 | 21.12 | 23279 | 4762.91 | 0.80% |
| 2024-04-09 | 20.63 | 21.02 | 0.51 | 2.49% | 20.50 | 21.11 | 13745 | 2864.43 | 0.47% |
| 2024-04-08 | 21.17 | 20.51 | -0.66 | -3.12% | 20.25 | 21.22 | 14841 | 3084.93 | 0.51% |
| 2024-04-03 | 21.40 | 21.17 | -0.26 | -1.21% | 21.01 | 21.42 | 16512 | 3498.81 | 0.57% |
| 2024-04-02 | 22.30 | 21.43 | -0.82 | -3.69% | 21.19 | 22.30 | 22712 | 4874.28 | 0.78% |
| 2024-04-01 | 22.00 | 22.25 | 0.04 | 0.18% | 21.81 | 22.40 | 19536 | 4322.88 | 0.67% |
| 2024-03-29 | 22.75 | 22.21 | 0.64 | 2.97% | 21.74 | 23.00 | 28727 | 6360.65 | 0.99% |
| 2024-03-28 | 21.49 | 21.57 | 0.00 | 0.00% | 21.30 | 21.89 | 16769 | 3621.73 | 0.58% |
| 2024-03-27 | 22.09 | 21.57 | -0.47 | -2.13% | 21.54 | 22.39 | 17636 | 3847.16 | 0.61% |
| 2024-03-26 | 22.16 | 22.04 | 0.01 | 0.05% | 21.68 | 22.30 | 14301 | 3140.09 | 0.49% |
| 2024-03-25 | 22.53 | 22.03 | -0.70 | -3.08% | 21.97 | 22.89 | 13107 | 2949.61 | 0.45% |
| 2024-03-22 | 22.95 | 22.73 | -0.18 | -0.79% | 22.53 | 23.00 | 11440 | 2598.69 | 0.39% |
| 2024-03-21 | 22.98 | 22.91 | -0.06 | -0.26% | 22.68 | 23.05 | 16009 | 3661.03 | 0.55% |
| 2024-03-20 | 23.43 | 22.97 | -0.46 | -1.96% | 22.65 | 23.57 | 26265 | 6032.24 | 0.90% |
| 2024-03-19 | 23.72 | 23.43 | 0.21 | 0.90% | 22.90 | 23.72 | 20255 | 4721.29 | 0.70% |
| 2024-03-18 | 22.58 | 23.22 | 0.81 | 3.61% | 22.31 | 23.28 | 24490 | 5604.41 | 0.84% |
| 2024-03-15 | 22.32 | 22.41 | 0.08 | 0.36% | 22.08 | 22.60 | 20277 | 4518.34 | 0.70% |
| 2024-03-14 | 22.55 | 22.33 | -0.22 | -0.98% | 22.08 | 22.67 | 17230 | 3853.43 | 0.59% |
| 2024-03-13 | 22.64 | 22.55 | 0.11 | 0.49% | 22.40 | 22.87 | 32611 | 7376.35 | 1.12% |
| 2024-03-12 | 22.56 | 22.44 | -0.11 | -0.49% | 22.30 | 22.72 | 16447 | 3701.15 | 0.57% |
| 2024-03-11 | 22.28 | 22.55 | 0.23 | 1.03% | 21.80 | 22.90 | 38965 | 8613.54 | 1.34% |
| 2024-03-08 | 22.06 | 22.32 | 0.06 | 0.27% | 22.06 | 22.48 | 14560 | 3241.22 | 0.50% |
| 2024-03-07 | 22.59 | 22.26 | 0.01 | 0.04% | 22.20 | 22.88 | 26453 | 5942.91 | 0.91% |
| 2024-03-06 | 22.23 | 22.25 | -0.03 | -0.13% | 21.80 | 22.39 | 21084 | 4656.62 | 0.73% |
| 2024-03-05 | 22.23 | 22.28 | 0.06 | 0.27% | 21.90 | 22.29 | 21832 | 4835.29 | 0.75% |
| 2024-03-04 | 22.46 | 22.22 | 0.06 | 0.27% | 21.70 | 22.57 | 19744 | 4365.23 | 0.68% |
| 2024-03-01 | 21.78 | 22.16 | 0.29 | 1.33% | 21.68 | 22.29 | 17609 | 3885.27 | 0.61% |
| 2024-02-29 | 20.70 | 21.87 | 0.48 | 2.24% | 20.70 | 21.94 | 27768 | 5984.93 | 0.96% |
| 2024-02-28 | 22.30 | 21.39 | -0.82 | -3.69% | 20.91 | 22.71 | 43481 | 9444.50 | 1.50% |
| 2024-02-27 | 21.33 | 22.21 | 0.97 | 4.57% | 21.04 | 22.30 | 23588 | 5160.79 | 0.81% |
| 2024-02-26 | 21.00 | 21.24 | 0.06 | 0.28% | 20.80 | 21.67 | 19774 | 4202.92 | 0.68% |
| 2024-02-23 | 20.46 | 21.18 | 0.79 | 3.87% | 20.16 | 21.33 | 23637 | 4893.24 | 0.81% |
| 2024-02-22 | 19.99 | 20.39 | 0.23 | 1.14% | 19.96 | 20.60 | 20849 | 4210.87 | 0.72% |
| 2024-02-21 | 19.13 | 20.16 | 0.88 | 4.56% | 19.07 | 20.63 | 31376 | 6280.90 | 1.08% |
| 2024-02-20 | 19.14 | 19.28 | -0.44 | -2.23% | 18.84 | 19.55 | 30702 | 5910.28 | 1.06% |
| 2024-02-19 | 19.76 | 19.72 | 1.06 | 5.68% | 19.15 | 20.50 | 42971 | 8475.18 | 1.48% |
| 2024-02-08 | 16.98 | 18.66 | 1.70 | 10.02% | 16.98 | 18.66 | 41247 | 7453.70 | 1.42% |
| 2024-02-07 | 17.49 | 16.96 | -0.74 | -4.18% | 16.67 | 18.56 | 55022 | 9710.87 | 1.89% |
| 2024-02-06 | 16.05 | 17.70 | 0.95 | 5.67% | 15.85 | 18.10 | 46020 | 7834.65 | 1.58% |
| 2024-02-05 | 18.43 | 16.75 | -1.50 | -8.22% | 16.43 | 18.43 | 40845 | 6973.70 | 1.41% |
| 2024-02-02 | 19.10 | 18.25 | -0.55 | -2.93% | 17.44 | 19.15 | 32018 | 5887.86 | 1.10% |
| 2024-02-01 | 19.29 | 18.80 | -0.50 | -2.59% | 18.61 | 19.61 | 32416 | 6157.91 | 1.12% |
| 2024-01-31 | 20.55 | 19.30 | -0.81 | -4.03% | 19.15 | 20.55 | 21723 | 4260.38 | 0.75% |
| 2024-01-30 | 20.60 | 20.11 | -0.74 | -3.55% | 20.07 | 20.93 | 20855 | 4283.94 | 0.72% |