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 | 22.41 | 22.21 | -0.15 | -0.67% | 21.97 | 22.61 | 5853 | 1301.35 | 1.00% |
| 2024-05-09 | 22.13 | 22.36 | 0.36 | 1.64% | 22.02 | 22.40 | 5081 | 1133.49 | 0.86% |
| 2024-05-08 | 22.26 | 22.00 | -0.25 | -1.12% | 21.94 | 22.37 | 7143 | 1578.62 | 1.22% |
| 2024-05-07 | 22.46 | 22.25 | -0.21 | -0.93% | 22.02 | 22.46 | 8645 | 1918.44 | 1.47% |
| 2024-05-06 | 21.55 | 22.46 | 1.13 | 5.30% | 21.55 | 22.63 | 12296 | 2727.46 | 2.09% |
| 2024-04-30 | 21.84 | 21.33 | -0.38 | -1.75% | 21.13 | 21.96 | 10657 | 2275.54 | 1.81% |
| 2024-04-29 | 20.77 | 21.71 | 0.77 | 3.68% | 20.77 | 21.77 | 8774 | 1884.20 | 1.49% |
| 2024-04-26 | 20.69 | 20.94 | 0.06 | 0.29% | 20.37 | 21.04 | 10231 | 2122.24 | 1.74% |
| 2024-04-25 | 20.65 | 20.88 | 0.28 | 1.36% | 20.20 | 20.95 | 6600 | 1370.73 | 1.12% |
| 2024-04-24 | 20.09 | 20.60 | 0.73 | 3.67% | 19.77 | 20.70 | 8143 | 1663.05 | 1.39% |
| 2024-04-23 | 19.25 | 19.87 | 0.74 | 3.87% | 19.19 | 20.02 | 10685 | 2105.68 | 1.82% |
| 2024-04-22 | 19.65 | 19.13 | -0.88 | -4.40% | 18.81 | 19.91 | 15298 | 2933.08 | 2.60% |
| 2024-04-19 | 20.20 | 20.01 | -0.27 | -1.33% | 19.86 | 20.58 | 8142 | 1639.55 | 1.39% |
| 2024-04-18 | 20.50 | 20.28 | 0.23 | 1.15% | 19.98 | 20.70 | 14926 | 3040.59 | 2.54% |
| 2024-04-17 | 18.70 | 20.05 | 1.82 | 9.98% | 18.50 | 20.05 | 10821 | 2124.47 | 1.84% |
| 2024-04-16 | 20.05 | 18.23 | -2.02 | -9.98% | 18.23 | 20.17 | 18139 | 3366.70 | 3.09% |
| 2024-04-15 | 22.05 | 20.25 | -1.98 | -8.91% | 20.01 | 22.23 | 19505 | 4013.43 | 3.32% |
| 2024-04-12 | 22.16 | 22.23 | 0.08 | 0.36% | 22.00 | 22.57 | 7407 | 1650.32 | 1.26% |
| 2024-04-11 | 22.03 | 22.15 | 0.18 | 0.82% | 21.65 | 22.50 | 8757 | 1941.14 | 1.49% |
| 2024-04-10 | 22.46 | 21.97 | -0.49 | -2.18% | 21.76 | 22.54 | 8027 | 1768.79 | 1.37% |
| 2024-04-09 | 22.30 | 22.46 | 0.25 | 1.13% | 22.04 | 22.59 | 6196 | 1386.22 | 1.05% |
| 2024-04-08 | 23.30 | 22.21 | -1.09 | -4.68% | 22.09 | 23.35 | 9871 | 2219.56 | 1.68% |
| 2024-04-03 | 23.05 | 23.30 | 0.21 | 0.91% | 22.71 | 23.34 | 6779 | 1563.92 | 1.15% |
| 2024-04-02 | 22.81 | 23.09 | 0.28 | 1.23% | 22.80 | 23.25 | 8236 | 1897.56 | 1.40% |
| 2024-04-01 | 22.99 | 22.81 | -0.07 | -0.31% | 22.50 | 22.99 | 11119 | 2524.15 | 1.89% |
| 2024-03-29 | 21.83 | 22.88 | 0.87 | 3.95% | 21.83 | 23.00 | 10848 | 2451.81 | 1.85% |
| 2024-03-28 | 21.45 | 22.01 | 0.50 | 2.32% | 21.40 | 22.23 | 7170 | 1570.50 | 1.22% |
| 2024-03-27 | 22.04 | 21.51 | -0.54 | -2.45% | 21.50 | 22.15 | 8201 | 1794.14 | 1.40% |
| 2024-03-26 | 21.99 | 22.05 | 0.12 | 0.55% | 21.60 | 22.11 | 7078 | 1553.03 | 1.20% |
| 2024-03-25 | 22.45 | 21.93 | -0.45 | -2.01% | 21.93 | 22.68 | 7598 | 1689.96 | 1.29% |
| 2024-03-22 | 22.80 | 22.38 | -0.45 | -1.97% | 22.05 | 22.93 | 6926 | 1556.35 | 1.18% |
| 2024-03-21 | 22.71 | 22.83 | 0.13 | 0.57% | 22.46 | 22.99 | 6753 | 1537.17 | 1.15% |
| 2024-03-20 | 22.35 | 22.70 | 0.24 | 1.07% | 22.30 | 22.70 | 6769 | 1523.20 | 1.15% |
| 2024-03-19 | 22.22 | 22.46 | 0.22 | 0.99% | 22.14 | 22.57 | 7794 | 1744.55 | 1.33% |
| 2024-03-18 | 21.72 | 22.24 | 0.61 | 2.82% | 21.71 | 22.35 | 8944 | 1965.73 | 1.52% |
| 2024-03-15 | 21.40 | 21.63 | 0.32 | 1.50% | 21.04 | 21.80 | 8652 | 1854.21 | 1.47% |
| 2024-03-14 | 21.51 | 21.31 | -0.21 | -0.98% | 20.93 | 21.60 | 7751 | 1650.07 | 1.32% |
| 2024-03-13 | 21.38 | 21.52 | 0.22 | 1.03% | 21.16 | 21.60 | 7951 | 1698.90 | 1.35% |
| 2024-03-12 | 21.19 | 21.30 | 0.15 | 0.71% | 20.83 | 21.34 | 8335 | 1761.27 | 1.42% |
| 2024-03-11 | 20.61 | 21.15 | 0.55 | 2.67% | 20.42 | 21.28 | 11109 | 2319.71 | 1.89% |
| 2024-03-08 | 20.22 | 20.60 | 0.28 | 1.38% | 20.17 | 20.64 | 7633 | 1559.40 | 1.30% |
| 2024-03-07 | 20.71 | 20.32 | -0.40 | -1.93% | 20.17 | 20.90 | 12342 | 2536.59 | 2.10% |
| 2024-03-06 | 20.19 | 20.72 | 0.62 | 3.08% | 19.81 | 21.25 | 12345 | 2534.64 | 2.10% |
| 2024-03-05 | 20.55 | 20.10 | -0.51 | -2.47% | 20.04 | 20.60 | 6942 | 1404.99 | 1.18% |
| 2024-03-04 | 20.85 | 20.61 | -0.19 | -0.91% | 20.06 | 20.90 | 7882 | 1616.94 | 1.34% |
| 2024-03-01 | 20.37 | 20.80 | 0.46 | 2.26% | 20.20 | 20.88 | 16403 | 3368.88 | 2.79% |
| 2024-02-29 | 19.75 | 20.34 | 0.59 | 2.99% | 19.40 | 20.60 | 15310 | 3071.94 | 2.61% |
| 2024-02-28 | 22.10 | 19.75 | -2.19 | -9.98% | 19.75 | 22.39 | 21447 | 4485.42 | 3.65% |
| 2024-02-27 | 21.11 | 21.94 | 0.82 | 3.88% | 20.95 | 21.96 | 8778 | 1896.30 | 1.49% |
| 2024-02-26 | 20.80 | 21.12 | 0.52 | 2.52% | 20.62 | 21.78 | 13760 | 2905.11 | 2.34% |
| 2024-02-23 | 19.70 | 20.60 | 0.79 | 3.99% | 19.70 | 20.75 | 11003 | 2218.60 | 1.87% |
| 2024-02-22 | 19.15 | 19.81 | 0.43 | 2.22% | 19.06 | 20.00 | 11247 | 2209.67 | 1.91% |
| 2024-02-21 | 18.45 | 19.38 | 1.09 | 5.96% | 18.22 | 19.92 | 15500 | 2986.57 | 2.64% |
| 2024-02-20 | 18.52 | 18.29 | 0.06 | 0.33% | 17.80 | 18.62 | 15883 | 2907.06 | 2.70% |
| 2024-02-19 | 17.02 | 18.23 | 1.66 | 10.02% | 17.00 | 18.23 | 16498 | 2952.02 | 2.81% |
| 2024-02-08 | 15.36 | 16.57 | 1.51 | 10.03% | 15.31 | 16.57 | 15435 | 2451.18 | 2.63% |
| 2024-02-07 | 16.54 | 15.06 | -1.64 | -9.82% | 15.03 | 16.68 | 20244 | 3114.52 | 3.45% |
| 2024-02-06 | 16.73 | 16.70 | -0.66 | -3.80% | 15.62 | 17.35 | 21232 | 3418.26 | 3.61% |
| 2024-02-05 | 19.29 | 17.36 | -1.93 | -10.01% | 17.36 | 19.29 | 15423 | 2712.60 | 2.62% |
| 2024-02-02 | 20.98 | 19.29 | -1.70 | -8.10% | 18.89 | 21.37 | 15926 | 3136.58 | 2.71% |
| 2024-02-01 | 21.50 | 20.99 | -0.62 | -2.87% | 20.22 | 21.52 | 12048 | 2514.50 | 2.05% |
| 2024-01-31 | 23.30 | 21.61 | -1.40 | -6.08% | 21.52 | 23.30 | 10046 | 2221.78 | 1.71% |