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 | 21.82 | 21.73 | -0.17 | -0.78% | 21.41 | 22.11 | 29855 | 6466.72 | 1.71% |
| 2024-05-07 | 21.91 | 21.90 | -0.38 | -1.71% | 21.70 | 22.05 | 33464 | 7309.81 | 1.92% |
| 2024-05-06 | 22.18 | 22.58 | 0.58 | 2.64% | 21.58 | 23.01 | 55811 | 12403.24 | 3.20% |
| 2024-04-30 | 21.70 | 22.00 | 0.07 | 0.32% | 21.30 | 22.19 | 50253 | 10928.54 | 2.88% |
| 2024-04-29 | 19.79 | 21.93 | 1.60 | 7.87% | 19.73 | 22.33 | 98809 | 20878.43 | 5.66% |
| 2024-04-26 | 18.80 | 20.33 | 1.36 | 7.17% | 18.36 | 20.46 | 86667 | 16915.04 | 4.96% |
| 2024-04-25 | 18.50 | 18.97 | 0.27 | 1.44% | 18.31 | 20.30 | 59778 | 11497.28 | 3.42% |
| 2024-04-24 | 18.28 | 18.70 | 0.55 | 3.03% | 18.02 | 18.70 | 23986 | 4408.48 | 1.37% |
| 2024-04-23 | 17.91 | 18.15 | 0.35 | 1.97% | 17.84 | 18.30 | 21816 | 3947.74 | 1.25% |
| 2024-04-22 | 17.66 | 17.80 | -0.11 | -0.61% | 17.25 | 18.09 | 19836 | 3515.48 | 1.14% |
| 2024-04-19 | 17.89 | 17.91 | -0.16 | -0.89% | 17.61 | 18.35 | 22640 | 4053.22 | 1.30% |
| 2024-04-18 | 18.06 | 18.07 | -0.10 | -0.55% | 17.80 | 18.48 | 27944 | 5072.46 | 1.60% |
| 2024-04-17 | 17.42 | 18.17 | 1.01 | 5.89% | 17.42 | 18.34 | 44689 | 8045.52 | 2.56% |
| 2024-04-16 | 18.23 | 17.16 | -1.27 | -6.89% | 17.12 | 18.32 | 44638 | 7807.38 | 2.56% |
| 2024-04-15 | 19.02 | 18.43 | -0.72 | -3.76% | 18.10 | 19.35 | 33390 | 6207.17 | 1.91% |
| 2024-04-12 | 19.60 | 19.15 | -0.54 | -2.74% | 19.08 | 19.84 | 21709 | 4201.53 | 1.24% |
| 2024-04-11 | 19.20 | 19.69 | 0.45 | 2.34% | 18.90 | 20.09 | 29769 | 5840.59 | 1.70% |
| 2024-04-10 | 20.00 | 19.24 | -0.81 | -4.04% | 19.00 | 20.03 | 27979 | 5432.69 | 1.60% |
| 2024-04-09 | 20.11 | 20.05 | -0.05 | -0.25% | 19.74 | 20.38 | 30197 | 6042.14 | 1.73% |
| 2024-04-08 | 20.80 | 20.10 | -0.68 | -3.27% | 20.05 | 20.94 | 23944 | 4885.45 | 1.37% |
| 2024-04-03 | 21.00 | 20.78 | -0.31 | -1.47% | 20.70 | 21.30 | 37254 | 7800.39 | 2.13% |
| 2024-04-02 | 21.66 | 21.09 | -0.54 | -2.50% | 20.70 | 21.72 | 50090 | 10558.06 | 2.87% |
| 2024-04-01 | 21.75 | 21.63 | -0.32 | -1.46% | 20.50 | 21.75 | 71332 | 15031.36 | 4.08% |
| 2024-03-29 | 20.72 | 21.95 | 1.23 | 5.94% | 20.59 | 21.97 | 30754 | 6594.73 | 1.76% |
| 2024-03-28 | 20.40 | 20.72 | 0.27 | 1.32% | 20.31 | 21.15 | 23686 | 4919.70 | 1.36% |
| 2024-03-27 | 21.12 | 20.45 | -0.72 | -3.40% | 20.30 | 21.34 | 27258 | 5675.08 | 1.56% |
| 2024-03-26 | 21.85 | 21.17 | -0.49 | -2.26% | 20.36 | 21.85 | 62403 | 13098.92 | 3.57% |
| 2024-03-25 | 22.33 | 21.66 | -0.69 | -3.09% | 21.55 | 22.50 | 29426 | 6494.03 | 1.68% |
| 2024-03-22 | 22.72 | 22.35 | -0.53 | -2.32% | 22.08 | 22.93 | 43112 | 9664.23 | 2.47% |
| 2024-03-21 | 23.38 | 22.88 | -0.57 | -2.43% | 22.75 | 23.91 | 31356 | 7278.37 | 1.79% |
| 2024-03-20 | 23.38 | 23.45 | 0.08 | 0.34% | 23.14 | 23.72 | 23688 | 5523.38 | 1.36% |
| 2024-03-19 | 23.38 | 23.37 | -0.01 | -0.04% | 23.10 | 24.22 | 38482 | 9066.55 | 2.20% |
| 2024-03-18 | 22.81 | 23.38 | 0.68 | 3.00% | 22.63 | 23.38 | 28629 | 6600.19 | 1.64% |
| 2024-03-15 | 22.69 | 22.70 | -0.04 | -0.18% | 22.27 | 22.77 | 21593 | 4865.35 | 1.24% |
| 2024-03-14 | 23.06 | 22.74 | -0.31 | -1.34% | 22.30 | 23.24 | 24348 | 5543.63 | 1.39% |
| 2024-03-13 | 22.72 | 23.05 | 0.20 | 0.88% | 22.67 | 23.34 | 27218 | 6262.50 | 1.56% |
| 2024-03-12 | 22.79 | 22.85 | -0.03 | -0.13% | 22.29 | 23.00 | 46397 | 10488.05 | 2.66% |
| 2024-03-11 | 21.95 | 22.88 | 1.21 | 5.58% | 21.95 | 23.10 | 63018 | 14290.62 | 3.61% |
| 2024-03-08 | 21.54 | 21.67 | 0.13 | 0.60% | 21.00 | 21.83 | 35369 | 7599.35 | 2.02% |
| 2024-03-07 | 21.59 | 21.54 | -0.04 | -0.19% | 21.40 | 22.38 | 58774 | 12850.33 | 3.36% |
| 2024-03-06 | 20.74 | 21.58 | 0.83 | 4.00% | 20.65 | 21.89 | 57757 | 12344.93 | 3.31% |
| 2024-03-05 | 21.06 | 20.75 | -0.28 | -1.33% | 20.62 | 22.12 | 74748 | 15998.06 | 4.28% |
| 2024-03-04 | 21.38 | 21.03 | -0.30 | -1.41% | 20.52 | 21.59 | 54504 | 11413.29 | 3.12% |
| 2024-03-01 | 20.35 | 21.33 | 1.10 | 5.44% | 20.35 | 21.51 | 71042 | 14918.32 | 4.07% |
| 2024-02-29 | 18.88 | 20.23 | 1.32 | 6.98% | 18.53 | 20.30 | 55196 | 10793.47 | 3.16% |
| 2024-02-28 | 20.66 | 18.91 | -1.84 | -8.87% | 18.91 | 21.46 | 74964 | 15176.89 | 4.29% |
| 2024-02-27 | 19.99 | 20.75 | 0.60 | 2.98% | 19.85 | 20.90 | 52683 | 10817.67 | 3.02% |
| 2024-02-26 | 19.36 | 20.15 | 0.89 | 4.62% | 19.35 | 20.68 | 59460 | 11876.44 | 3.40% |
| 2024-02-23 | 18.97 | 19.26 | 0.30 | 1.58% | 18.71 | 19.29 | 36724 | 6975.17 | 2.10% |
| 2024-02-22 | 18.59 | 18.96 | 0.42 | 2.27% | 18.29 | 18.96 | 36741 | 6877.46 | 2.10% |
| 2024-02-21 | 18.12 | 18.54 | 0.16 | 0.87% | 18.04 | 19.42 | 37378 | 7005.76 | 2.14% |
| 2024-02-20 | 18.01 | 18.38 | 0.18 | 0.99% | 17.60 | 18.43 | 40440 | 7307.58 | 2.32% |
| 2024-02-19 | 18.20 | 18.20 | 0.50 | 2.82% | 17.57 | 18.30 | 76393 | 13713.20 | 4.37% |
| 2024-02-08 | 15.10 | 17.70 | 2.72 | 18.16% | 14.56 | 17.78 | 98784 | 16062.63 | 5.65% |
| 2024-02-07 | 15.55 | 14.98 | -0.42 | -2.73% | 14.62 | 16.06 | 92252 | 14216.44 | 5.28% |
| 2024-02-06 | 14.91 | 15.40 | -0.02 | -0.13% | 14.30 | 16.23 | 119118 | 18166.12 | 6.82% |
| 2024-02-05 | 17.33 | 15.42 | -2.24 | -12.68% | 15.30 | 17.60 | 75501 | 12154.13 | 4.32% |
| 2024-02-02 | 18.81 | 17.66 | -1.15 | -6.11% | 17.01 | 19.14 | 39299 | 7036.36 | 2.25% |
| 2024-02-01 | 19.31 | 18.81 | -0.39 | -2.03% | 18.50 | 19.41 | 47120 | 8908.89 | 2.70% |
| 2024-01-31 | 19.86 | 19.20 | -0.95 | -4.71% | 19.08 | 20.16 | 40699 | 7916.40 | 2.33% |
| 2024-01-30 | 20.55 | 20.15 | -0.73 | -3.50% | 20.10 | 21.20 | 29093 | 6004.24 | 1.67% |