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 | 21.28 | 21.11 | 0.18 | 0.86% | 20.89 | 21.40 | 107297 | 22733.08 | 1.67% |
| 2024-05-08 | 21.70 | 20.93 | -0.92 | -4.21% | 20.93 | 21.76 | 144433 | 30542.46 | 2.25% |
| 2024-05-07 | 22.00 | 21.85 | -0.21 | -0.95% | 21.65 | 22.25 | 123230 | 27003.65 | 1.92% |
| 2024-05-06 | 22.48 | 22.06 | 0.02 | 0.09% | 21.90 | 22.60 | 140885 | 31272.34 | 2.20% |
| 2024-04-30 | 22.55 | 22.04 | -0.41 | -1.83% | 21.63 | 22.85 | 157191 | 34742.72 | 2.45% |
| 2024-04-29 | 21.69 | 22.45 | 0.77 | 3.55% | 21.68 | 22.58 | 176595 | 39389.32 | 2.76% |
| 2024-04-26 | 20.67 | 21.68 | 0.85 | 4.08% | 20.67 | 21.85 | 177004 | 38052.81 | 2.76% |
| 2024-04-25 | 20.96 | 20.83 | -0.43 | -2.02% | 20.42 | 21.16 | 132142 | 27579.72 | 2.06% |
| 2024-04-24 | 20.62 | 21.26 | 0.73 | 3.56% | 20.61 | 21.28 | 136004 | 28524.05 | 2.12% |
| 2024-04-23 | 20.31 | 20.53 | 0.08 | 0.39% | 20.31 | 20.94 | 87543 | 18065.18 | 1.37% |
| 2024-04-22 | 20.45 | 20.45 | -0.10 | -0.49% | 19.78 | 20.96 | 117573 | 23971.60 | 1.83% |
| 2024-04-19 | 20.90 | 20.55 | -0.50 | -2.38% | 20.36 | 21.09 | 126141 | 26067.79 | 1.97% |
| 2024-04-18 | 21.57 | 21.05 | -0.55 | -2.55% | 20.92 | 21.74 | 148727 | 31661.56 | 2.32% |
| 2024-04-17 | 20.65 | 21.60 | 1.30 | 6.40% | 20.65 | 21.78 | 155799 | 33338.85 | 2.43% |
| 2024-04-16 | 21.40 | 20.30 | -1.39 | -6.41% | 20.20 | 21.77 | 188561 | 39220.07 | 2.94% |
| 2024-04-15 | 21.90 | 21.69 | -0.49 | -2.21% | 21.16 | 22.40 | 179817 | 39075.23 | 2.81% |
| 2024-04-12 | 22.90 | 22.18 | -0.67 | -2.93% | 22.15 | 23.25 | 123635 | 27884.40 | 1.93% |
| 2024-04-11 | 22.03 | 22.85 | 0.82 | 3.72% | 21.85 | 23.33 | 191107 | 43472.34 | 2.98% |
| 2024-04-10 | 22.59 | 22.03 | -0.65 | -2.87% | 21.77 | 22.59 | 125234 | 27669.33 | 1.95% |
| 2024-04-09 | 23.00 | 22.68 | 0.09 | 0.40% | 22.43 | 23.17 | 114234 | 25906.76 | 1.78% |
| 2024-04-08 | 23.15 | 22.59 | -0.59 | -2.55% | 22.47 | 23.18 | 114956 | 26199.12 | 1.79% |
| 2024-04-03 | 24.29 | 23.18 | -1.11 | -4.57% | 23.13 | 24.29 | 155981 | 36567.41 | 2.43% |
| 2024-04-02 | 25.00 | 24.29 | -0.63 | -2.53% | 24.04 | 25.09 | 159867 | 38932.56 | 2.50% |
| 2024-04-01 | 24.48 | 24.92 | 0.69 | 2.85% | 24.36 | 25.20 | 155044 | 38439.26 | 2.42% |
| 2024-03-29 | 24.85 | 24.23 | -0.68 | -2.73% | 23.90 | 24.85 | 160806 | 38916.38 | 2.51% |
| 2024-03-28 | 23.92 | 24.91 | 1.14 | 4.80% | 23.71 | 25.30 | 207981 | 51451.59 | 3.25% |
| 2024-03-27 | 25.70 | 23.77 | -2.01 | -7.80% | 23.77 | 25.76 | 264949 | 64871.61 | 4.14% |
| 2024-03-26 | 26.26 | 25.78 | -0.82 | -3.08% | 25.58 | 26.98 | 209631 | 54926.70 | 3.27% |
| 2024-03-25 | 27.99 | 26.60 | -1.17 | -4.21% | 26.46 | 28.19 | 233716 | 63971.05 | 3.65% |
| 2024-03-22 | 27.95 | 27.77 | -0.31 | -1.10% | 27.06 | 28.24 | 271540 | 75095.49 | 4.24% |
| 2024-03-21 | 28.65 | 28.08 | -0.52 | -1.82% | 28.00 | 29.20 | 228938 | 65071.27 | 3.57% |
| 2024-03-20 | 28.20 | 28.60 | 0.38 | 1.35% | 28.05 | 28.95 | 259084 | 74155.22 | 4.04% |
| 2024-03-19 | 28.41 | 28.22 | -0.50 | -1.74% | 28.16 | 28.83 | 246836 | 70216.81 | 3.85% |
| 2024-03-18 | 27.60 | 28.72 | 1.12 | 4.06% | 27.14 | 28.99 | 441246 | 124496.38 | 6.89% |
| 2024-03-15 | 27.88 | 27.60 | -0.68 | -2.40% | 27.00 | 28.09 | 292119 | 80089.36 | 4.56% |
| 2024-03-14 | 27.70 | 28.28 | 0.20 | 0.71% | 27.51 | 28.58 | 355748 | 100075.80 | 5.55% |
| 2024-03-13 | 28.20 | 28.08 | -0.50 | -1.75% | 27.80 | 28.80 | 421512 | 118892.88 | 6.58% |
| 2024-03-12 | 27.00 | 28.58 | 1.49 | 5.50% | 26.88 | 28.88 | 591424 | 165211.80 | 9.23% |
| 2024-03-11 | 26.99 | 27.09 | 0.89 | 3.40% | 26.42 | 27.64 | 449302 | 121249.92 | 7.01% |
| 2024-03-08 | 25.20 | 26.20 | 1.06 | 4.22% | 24.82 | 26.39 | 272601 | 70339.34 | 4.25% |
| 2024-03-07 | 25.93 | 25.14 | -0.76 | -2.93% | 25.14 | 26.59 | 231595 | 59957.12 | 3.61% |
| 2024-03-06 | 25.84 | 25.90 | -0.30 | -1.15% | 25.47 | 26.30 | 209945 | 54347.23 | 3.28% |
| 2024-03-05 | 26.50 | 26.20 | -0.59 | -2.20% | 25.96 | 26.86 | 261101 | 68880.77 | 4.08% |
| 2024-03-04 | 27.60 | 26.79 | -0.20 | -0.74% | 26.08 | 27.64 | 308724 | 82601.19 | 4.82% |
| 2024-03-01 | 26.00 | 26.99 | 1.11 | 4.29% | 25.81 | 27.12 | 342706 | 91070.70 | 5.35% |
| 2024-02-29 | 24.30 | 25.88 | 1.29 | 5.25% | 24.30 | 26.11 | 305292 | 78130.07 | 4.76% |
| 2024-02-28 | 26.70 | 24.59 | -2.29 | -8.52% | 24.50 | 27.60 | 449154 | 118089.80 | 7.01% |
| 2024-02-27 | 25.30 | 26.88 | 1.35 | 5.29% | 25.12 | 26.99 | 372090 | 97838.95 | 5.81% |
| 2024-02-26 | 25.61 | 25.53 | -0.28 | -1.08% | 25.23 | 26.03 | 286271 | 73452.66 | 4.47% |
| 2024-02-23 | 26.13 | 25.81 | 0.26 | 1.02% | 24.95 | 26.50 | 404381 | 103596.30 | 6.31% |
| 2024-02-22 | 24.86 | 25.55 | 2.05 | 8.72% | 24.66 | 26.98 | 462570 | 118590.45 | 7.22% |
| 2024-02-21 | 23.50 | 23.50 | -0.78 | -3.21% | 23.07 | 24.43 | 298680 | 70672.36 | 4.66% |
| 2024-02-20 | 23.26 | 24.28 | 1.25 | 5.43% | 22.97 | 24.80 | 369107 | 88802.85 | 5.76% |
| 2024-02-19 | 22.92 | 23.03 | 0.99 | 4.49% | 22.26 | 23.32 | 250344 | 56969.42 | 3.91% |
| 2024-02-08 | 21.16 | 22.04 | 1.14 | 5.45% | 21.06 | 22.39 | 242576 | 53306.23 | 3.79% |
| 2024-02-07 | 20.18 | 20.90 | 0.79 | 3.93% | 20.03 | 21.45 | 289610 | 60601.83 | 4.52% |
| 2024-02-06 | 18.60 | 20.11 | 1.48 | 7.94% | 18.05 | 20.70 | 255233 | 49628.12 | 3.98% |
| 2024-02-05 | 20.01 | 18.63 | -1.61 | -7.95% | 18.02 | 20.23 | 279672 | 53403.59 | 4.36% |
| 2024-02-02 | 21.54 | 20.24 | -1.23 | -5.73% | 19.40 | 22.14 | 299458 | 61912.11 | 4.67% |
| 2024-02-01 | 21.82 | 21.47 | -0.37 | -1.69% | 21.11 | 22.54 | 207809 | 45201.34 | 3.24% |
| 2024-01-31 | 22.26 | 21.84 | -2.24 | -9.30% | 20.81 | 22.83 | 363087 | 79610.80 | 5.67% |
| 2024-01-30 | 24.64 | 24.08 | -0.90 | -3.60% | 24.00 | 25.59 | 184724 | 45754.36 | 2.88% |