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 | 21.02 | 21.47 | 0.37 | 1.75% | 21.02 | 21.55 | 86053 | 18389.11 | 2.04% |
| 2024-05-08 | 21.71 | 21.10 | -0.72 | -3.30% | 21.01 | 21.71 | 115404 | 24543.64 | 2.73% |
| 2024-05-07 | 22.08 | 21.82 | -0.25 | -1.13% | 21.59 | 22.25 | 108524 | 23740.24 | 2.57% |
| 2024-05-06 | 22.26 | 22.07 | 0.21 | 0.96% | 21.93 | 22.31 | 113474 | 25089.38 | 2.68% |
| 2024-04-30 | 22.06 | 21.86 | -0.40 | -1.80% | 21.67 | 22.24 | 120480 | 26388.27 | 2.85% |
| 2024-04-29 | 21.66 | 22.26 | 0.63 | 2.91% | 21.57 | 22.28 | 160601 | 35337.88 | 3.80% |
| 2024-04-26 | 21.51 | 21.63 | 0.16 | 0.75% | 21.51 | 21.91 | 158267 | 34366.88 | 3.74% |
| 2024-04-25 | 21.96 | 21.47 | -0.49 | -2.23% | 21.42 | 22.15 | 150787 | 32629.18 | 3.57% |
| 2024-04-24 | 21.88 | 21.96 | 1.10 | 5.27% | 21.62 | 22.98 | 277179 | 61335.11 | 6.56% |
| 2024-04-23 | 20.30 | 20.86 | 0.51 | 2.51% | 20.29 | 20.90 | 106557 | 22022.13 | 2.52% |
| 2024-04-22 | 20.30 | 20.35 | -0.20 | -0.97% | 19.98 | 20.73 | 58570 | 11922.79 | 1.39% |
| 2024-04-19 | 20.44 | 20.55 | -0.08 | -0.39% | 20.15 | 20.64 | 95684 | 19526.22 | 2.26% |
| 2024-04-18 | 20.60 | 20.63 | 0.04 | 0.19% | 20.30 | 20.97 | 104884 | 21733.41 | 2.48% |
| 2024-04-17 | 19.75 | 20.59 | 1.14 | 5.86% | 19.75 | 20.59 | 139589 | 28316.41 | 3.30% |
| 2024-04-16 | 20.50 | 19.45 | -1.16 | -5.63% | 19.40 | 20.64 | 114845 | 22875.87 | 2.72% |
| 2024-04-15 | 20.28 | 20.61 | 0.35 | 1.73% | 20.14 | 20.94 | 116065 | 23905.11 | 2.75% |
| 2024-04-12 | 20.44 | 20.26 | -0.16 | -0.78% | 20.23 | 20.69 | 56913 | 11609.94 | 1.35% |
| 2024-04-11 | 20.21 | 20.42 | 0.12 | 0.59% | 20.15 | 20.70 | 70171 | 14424.94 | 1.66% |
| 2024-04-10 | 20.70 | 20.30 | -0.35 | -1.69% | 20.14 | 20.74 | 65974 | 13469.97 | 1.56% |
| 2024-04-09 | 20.56 | 20.65 | 0.06 | 0.29% | 20.40 | 20.87 | 58586 | 12067.31 | 1.39% |
| 2024-04-08 | 20.80 | 20.59 | -0.10 | -0.48% | 20.50 | 21.03 | 88519 | 18410.32 | 2.09% |
| 2024-04-03 | 21.13 | 20.69 | -0.59 | -2.77% | 20.67 | 21.23 | 89254 | 18604.14 | 2.11% |
| 2024-04-02 | 21.95 | 21.28 | -0.69 | -3.14% | 21.10 | 21.95 | 116685 | 24940.21 | 2.76% |
| 2024-04-01 | 21.19 | 21.97 | 0.75 | 3.53% | 21.16 | 21.98 | 138504 | 29955.22 | 3.28% |
| 2024-03-29 | 21.46 | 21.22 | -0.37 | -1.71% | 20.68 | 21.50 | 166126 | 34817.49 | 3.93% |
| 2024-03-28 | 21.30 | 21.59 | 0.14 | 0.65% | 21.06 | 22.07 | 157028 | 33933.36 | 3.72% |
| 2024-03-27 | 22.41 | 21.45 | -1.05 | -4.67% | 21.31 | 22.70 | 112512 | 24599.91 | 2.77% |
| 2024-03-26 | 22.89 | 22.50 | -0.50 | -2.17% | 22.18 | 23.19 | 108546 | 24531.08 | 2.67% |
| 2024-03-25 | 23.18 | 23.00 | -0.24 | -1.03% | 23.00 | 23.97 | 137406 | 32419.09 | 3.38% |
| 2024-03-22 | 23.67 | 23.24 | -0.51 | -2.15% | 22.90 | 23.83 | 148963 | 34610.19 | 3.67% |
| 2024-03-21 | 23.96 | 23.75 | -0.28 | -1.17% | 23.72 | 24.25 | 95439 | 22825.76 | 2.35% |
| 2024-03-20 | 23.62 | 24.03 | 0.37 | 1.56% | 23.58 | 24.20 | 111311 | 26643.99 | 2.74% |
| 2024-03-19 | 24.00 | 23.66 | -0.41 | -1.70% | 23.60 | 24.00 | 97816 | 23286.97 | 2.41% |
| 2024-03-18 | 23.81 | 24.07 | 0.26 | 1.09% | 23.70 | 24.13 | 108046 | 25869.51 | 2.66% |
| 2024-03-15 | 23.57 | 23.81 | 0.28 | 1.19% | 23.30 | 23.83 | 77518 | 18283.73 | 1.91% |
| 2024-03-14 | 23.57 | 23.53 | -0.27 | -1.13% | 23.18 | 23.87 | 93755 | 22055.49 | 2.31% |
| 2024-03-13 | 24.03 | 23.80 | -0.31 | -1.29% | 23.58 | 24.18 | 140230 | 33467.59 | 3.45% |
| 2024-03-12 | 24.70 | 24.11 | -0.08 | -0.33% | 23.87 | 25.28 | 197898 | 48400.29 | 4.87% |
| 2024-03-11 | 23.70 | 24.19 | 0.18 | 0.75% | 23.62 | 24.23 | 107269 | 25684.17 | 2.64% |
| 2024-03-08 | 23.19 | 24.01 | 0.98 | 4.26% | 23.00 | 24.09 | 130440 | 30843.03 | 3.21% |
| 2024-03-07 | 23.67 | 23.03 | -0.62 | -2.62% | 23.03 | 24.05 | 119953 | 28172.42 | 2.95% |
| 2024-03-06 | 23.80 | 23.65 | -0.13 | -0.55% | 23.24 | 23.95 | 99811 | 23595.48 | 2.46% |
| 2024-03-05 | 23.88 | 23.78 | -0.42 | -1.74% | 23.45 | 24.13 | 154676 | 36809.70 | 3.81% |
| 2024-03-04 | 23.58 | 24.20 | 0.96 | 4.13% | 23.29 | 24.42 | 215699 | 51605.10 | 5.31% |
| 2024-03-01 | 23.10 | 23.24 | 0.24 | 1.04% | 22.84 | 23.37 | 150113 | 34740.53 | 3.70% |
| 2024-02-29 | 22.15 | 23.00 | 1.13 | 5.17% | 22.13 | 23.00 | 175307 | 39814.96 | 4.32% |
| 2024-02-28 | 23.42 | 21.87 | -1.61 | -6.86% | 21.87 | 23.82 | 203613 | 46786.30 | 5.01% |
| 2024-02-27 | 22.69 | 23.48 | 0.52 | 2.26% | 22.45 | 23.48 | 164932 | 38013.26 | 4.06% |
| 2024-02-26 | 22.69 | 22.96 | 0.32 | 1.41% | 22.57 | 23.35 | 159137 | 36541.44 | 3.92% |
| 2024-02-23 | 22.56 | 22.64 | 0.02 | 0.09% | 22.22 | 22.85 | 145279 | 32731.71 | 3.58% |
| 2024-02-22 | 21.66 | 22.62 | 0.87 | 4.00% | 21.66 | 22.94 | 182488 | 41008.36 | 4.49% |
| 2024-02-21 | 21.55 | 21.75 | -0.03 | -0.14% | 21.42 | 22.25 | 158377 | 34645.18 | 3.90% |
| 2024-02-20 | 21.65 | 21.78 | -0.26 | -1.18% | 21.45 | 22.06 | 138877 | 30295.47 | 3.42% |
| 2024-02-19 | 22.10 | 22.04 | 0.79 | 3.72% | 21.57 | 22.48 | 204509 | 44956.55 | 5.04% |
| 2024-02-08 | 20.45 | 21.25 | 0.79 | 3.86% | 20.32 | 21.65 | 206543 | 43891.02 | 5.09% |
| 2024-02-07 | 19.47 | 20.46 | 0.98 | 5.03% | 19.36 | 20.60 | 275340 | 55592.72 | 6.78% |
| 2024-02-06 | 17.95 | 19.48 | 1.06 | 5.75% | 17.93 | 19.99 | 216573 | 41266.48 | 5.33% |
| 2024-02-05 | 18.95 | 18.42 | -0.51 | -2.69% | 17.53 | 19.36 | 204222 | 37761.64 | 5.03% |
| 2024-02-02 | 19.32 | 18.93 | -0.52 | -2.67% | 18.17 | 19.85 | 181228 | 34506.86 | 4.46% |
| 2024-02-01 | 18.62 | 19.45 | 0.83 | 4.46% | 18.40 | 20.41 | 226971 | 44294.84 | 5.59% |
| 2024-01-31 | 18.87 | 18.62 | -0.40 | -2.10% | 18.51 | 19.36 | 127897 | 24161.23 | 3.15% |
| 2024-01-30 | 19.61 | 19.02 | -0.68 | -3.45% | 18.98 | 19.99 | 112776 | 21943.09 | 2.78% |