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 | 22.40 | 21.70 | -0.82 | -3.64% | 21.68 | 22.43 | 232924 | 51097.51 | 1.61% |
| 2024-05-07 | 22.48 | 22.52 | 0.03 | 0.13% | 22.25 | 22.56 | 171466 | 38476.26 | 1.18% |
| 2024-05-06 | 22.74 | 22.49 | 0.19 | 0.85% | 22.34 | 22.93 | 246161 | 55678.45 | 1.70% |
| 2024-04-30 | 22.76 | 22.30 | -0.45 | -1.98% | 22.28 | 22.77 | 212166 | 47610.97 | 1.46% |
| 2024-04-29 | 21.63 | 22.75 | 0.95 | 4.36% | 21.63 | 22.96 | 378728 | 85332.27 | 2.61% |
| 2024-04-26 | 21.10 | 21.80 | 0.36 | 1.68% | 21.01 | 21.98 | 343492 | 73817.49 | 2.37% |
| 2024-04-25 | 21.38 | 21.44 | -1.46 | -6.38% | 20.55 | 21.64 | 561253 | 118786.00 | 3.87% |
| 2024-04-24 | 22.60 | 22.90 | 0.45 | 2.00% | 21.90 | 22.94 | 195088 | 43877.53 | 1.34% |
| 2024-04-23 | 22.75 | 22.45 | -0.36 | -1.58% | 22.35 | 23.05 | 169222 | 38237.26 | 1.17% |
| 2024-04-22 | 22.85 | 22.81 | 0.02 | 0.09% | 22.45 | 23.21 | 175391 | 40088.31 | 1.21% |
| 2024-04-19 | 22.93 | 22.79 | -0.36 | -1.56% | 22.66 | 23.11 | 204007 | 46574.13 | 1.41% |
| 2024-04-18 | 22.85 | 23.15 | 0.20 | 0.87% | 22.67 | 23.70 | 301866 | 70464.94 | 2.08% |
| 2024-04-17 | 22.45 | 22.95 | 0.85 | 3.85% | 22.45 | 23.03 | 258861 | 59047.36 | 1.78% |
| 2024-04-16 | 23.22 | 22.10 | -1.30 | -5.56% | 22.01 | 23.24 | 368769 | 83167.33 | 2.54% |
| 2024-04-15 | 23.23 | 23.40 | 0.16 | 0.69% | 23.00 | 24.10 | 292942 | 69049.55 | 2.02% |
| 2024-04-12 | 24.46 | 23.24 | -1.41 | -5.72% | 23.23 | 24.59 | 377559 | 89537.86 | 2.60% |
| 2024-04-11 | 24.40 | 24.65 | -0.04 | -0.16% | 23.93 | 25.05 | 310039 | 76047.79 | 2.14% |
| 2024-04-10 | 25.40 | 24.69 | -0.40 | -1.59% | 24.45 | 25.49 | 290998 | 72186.45 | 2.00% |
| 2024-04-09 | 24.01 | 25.09 | 0.97 | 4.02% | 23.95 | 25.11 | 387853 | 95722.66 | 2.67% |
| 2024-04-08 | 24.84 | 24.12 | -0.93 | -3.71% | 24.08 | 25.33 | 320309 | 78756.98 | 2.21% |
| 2024-04-03 | 24.96 | 25.05 | 0.10 | 0.40% | 24.84 | 25.76 | 403545 | 102009.09 | 2.78% |
| 2024-04-02 | 24.98 | 24.95 | -0.01 | -0.04% | 24.50 | 25.48 | 387142 | 96457.18 | 2.67% |
| 2024-04-01 | 24.28 | 24.96 | 0.79 | 3.27% | 24.20 | 25.04 | 374390 | 92696.15 | 2.58% |
| 2024-03-29 | 23.74 | 24.17 | 0.37 | 1.55% | 23.66 | 24.41 | 244788 | 59000.91 | 1.69% |
| 2024-03-28 | 23.41 | 23.80 | 0.30 | 1.28% | 23.40 | 24.17 | 278858 | 66503.38 | 1.92% |
| 2024-03-27 | 24.48 | 23.50 | -1.28 | -5.17% | 23.50 | 24.59 | 300350 | 72242.59 | 2.07% |
| 2024-03-26 | 23.57 | 24.78 | 1.14 | 4.82% | 23.57 | 24.99 | 469856 | 114466.33 | 3.24% |
| 2024-03-25 | 24.20 | 23.64 | -0.70 | -2.88% | 23.62 | 24.37 | 289933 | 69360.72 | 2.00% |
| 2024-03-22 | 25.00 | 24.34 | -0.66 | -2.64% | 24.25 | 25.08 | 320820 | 78775.60 | 2.21% |
| 2024-03-21 | 24.90 | 25.00 | 0.06 | 0.24% | 24.78 | 25.24 | 345617 | 86369.59 | 2.38% |
| 2024-03-20 | 25.00 | 24.94 | -0.23 | -0.91% | 24.78 | 25.40 | 318055 | 79504.28 | 2.19% |
| 2024-03-19 | 25.99 | 25.17 | -0.56 | -2.18% | 24.90 | 26.12 | 589659 | 149689.03 | 4.06% |
| 2024-03-18 | 23.28 | 25.73 | 2.76 | 12.02% | 22.97 | 26.64 | 793628 | 197715.64 | 5.47% |
| 2024-03-15 | 22.96 | 22.97 | -0.03 | -0.13% | 22.55 | 23.07 | 195682 | 44595.76 | 1.35% |
| 2024-03-14 | 23.30 | 23.00 | -0.33 | -1.41% | 22.77 | 23.69 | 278984 | 64762.99 | 1.92% |
| 2024-03-13 | 23.57 | 23.33 | -0.21 | -0.89% | 23.21 | 23.73 | 253236 | 59198.61 | 1.74% |
| 2024-03-12 | 24.00 | 23.54 | -0.27 | -1.13% | 23.38 | 24.01 | 409973 | 96683.30 | 2.82% |
| 2024-03-11 | 22.40 | 23.81 | 1.78 | 8.08% | 22.33 | 24.03 | 613690 | 143148.36 | 4.23% |
| 2024-03-08 | 21.83 | 22.03 | 0.19 | 0.87% | 21.74 | 22.27 | 161175 | 35472.01 | 1.11% |
| 2024-03-07 | 22.45 | 21.84 | -0.64 | -2.85% | 21.84 | 22.68 | 221554 | 49194.54 | 1.53% |
| 2024-03-06 | 22.11 | 22.48 | 0.23 | 1.03% | 21.98 | 22.86 | 212010 | 47514.34 | 1.46% |
| 2024-03-05 | 22.38 | 22.25 | -0.41 | -1.81% | 22.13 | 22.45 | 199414 | 44425.15 | 1.37% |
| 2024-03-04 | 23.00 | 22.66 | -0.29 | -1.26% | 22.45 | 23.19 | 268552 | 60932.62 | 1.85% |
| 2024-03-01 | 22.90 | 22.95 | 0.25 | 1.10% | 22.65 | 23.19 | 276326 | 63321.76 | 1.90% |
| 2024-02-29 | 21.70 | 22.70 | 0.85 | 3.89% | 21.68 | 22.77 | 315930 | 70405.98 | 2.18% |
| 2024-02-28 | 22.60 | 21.85 | -0.75 | -3.32% | 21.85 | 23.36 | 391504 | 88820.81 | 2.70% |
| 2024-02-27 | 22.06 | 22.60 | 0.30 | 1.35% | 21.91 | 22.61 | 261009 | 57975.92 | 1.80% |
| 2024-02-26 | 22.06 | 22.30 | 0.70 | 3.24% | 21.78 | 22.66 | 362933 | 80655.65 | 2.50% |
| 2024-02-23 | 21.46 | 21.60 | 0.25 | 1.17% | 21.18 | 21.65 | 253080 | 54275.91 | 1.74% |
| 2024-02-22 | 21.01 | 21.35 | 0.20 | 0.95% | 21.00 | 21.42 | 173861 | 36935.60 | 1.20% |
| 2024-02-21 | 20.70 | 21.15 | 0.30 | 1.44% | 20.58 | 21.79 | 250112 | 53103.86 | 1.72% |
| 2024-02-20 | 20.80 | 20.85 | -0.06 | -0.29% | 20.47 | 20.92 | 172418 | 35676.54 | 1.19% |
| 2024-02-19 | 21.20 | 20.91 | 0.04 | 0.19% | 20.78 | 21.28 | 255661 | 53606.53 | 1.76% |
| 2024-02-08 | 20.25 | 20.87 | 0.84 | 4.19% | 20.00 | 20.94 | 315977 | 65110.83 | 2.18% |
| 2024-02-07 | 19.78 | 20.03 | 0.26 | 1.32% | 19.53 | 20.39 | 328134 | 65716.50 | 2.26% |
| 2024-02-06 | 18.59 | 19.77 | 1.02 | 5.44% | 18.57 | 19.91 | 280822 | 54386.63 | 1.93% |
| 2024-02-05 | 18.99 | 18.75 | -0.43 | -2.24% | 17.73 | 19.38 | 324893 | 60579.15 | 2.24% |
| 2024-02-02 | 19.83 | 19.18 | -0.79 | -3.96% | 18.41 | 20.08 | 271206 | 52363.86 | 1.87% |
| 2024-02-01 | 19.52 | 19.97 | 0.11 | 0.55% | 19.41 | 20.22 | 245783 | 48773.66 | 1.69% |
| 2024-01-31 | 20.00 | 19.86 | -0.11 | -0.55% | 19.80 | 20.94 | 378741 | 76633.71 | 2.61% |
| 2024-01-30 | 20.90 | 19.97 | -1.23 | -5.80% | 19.91 | 21.14 | 377727 | 77176.59 | 2.60% |