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 | 21.85 | 21.26 | -0.57 | -2.61% | 21.22 | 21.88 | 10972 | 2357.55 | 1.93% |
| 2024-05-07 | 21.77 | 21.83 | 0.28 | 1.30% | 21.37 | 21.90 | 9836 | 2136.37 | 1.73% |
| 2024-05-06 | 21.80 | 21.55 | 0.02 | 0.09% | 21.52 | 22.20 | 10342 | 2247.28 | 1.82% |
| 2024-04-30 | 21.65 | 21.53 | -0.01 | -0.05% | 21.21 | 21.94 | 10455 | 2249.63 | 1.84% |
| 2024-04-29 | 20.92 | 21.54 | 0.73 | 3.51% | 20.92 | 21.76 | 14381 | 3082.14 | 2.53% |
| 2024-04-26 | 20.76 | 20.81 | 0.35 | 1.71% | 20.08 | 20.97 | 12708 | 2632.03 | 2.24% |
| 2024-04-25 | 20.31 | 20.46 | 0.11 | 0.54% | 20.16 | 20.59 | 10444 | 2135.38 | 1.84% |
| 2024-04-24 | 19.83 | 20.35 | 0.53 | 2.67% | 19.82 | 20.58 | 12302 | 2498.91 | 2.17% |
| 2024-04-23 | 19.51 | 19.82 | 0.51 | 2.64% | 19.43 | 19.95 | 11531 | 2276.69 | 2.03% |
| 2024-04-22 | 19.16 | 19.31 | -0.14 | -0.72% | 18.41 | 19.51 | 11456 | 2194.91 | 2.02% |
| 2024-04-19 | 19.65 | 19.45 | -0.33 | -1.67% | 19.26 | 19.84 | 11783 | 2294.56 | 2.08% |
| 2024-04-18 | 19.91 | 19.78 | 0.09 | 0.46% | 19.31 | 20.20 | 13295 | 2630.14 | 2.34% |
| 2024-04-17 | 18.51 | 19.69 | 1.67 | 9.27% | 18.51 | 19.73 | 20228 | 3917.41 | 3.56% |
| 2024-04-16 | 19.91 | 18.02 | -1.99 | -9.95% | 17.98 | 19.96 | 23761 | 4388.61 | 4.18% |
| 2024-04-15 | 20.40 | 20.01 | -0.68 | -3.29% | 19.34 | 20.92 | 19993 | 3989.49 | 3.52% |
| 2024-04-12 | 20.88 | 20.69 | -0.21 | -1.00% | 20.65 | 21.28 | 18297 | 3823.81 | 3.22% |
| 2024-04-11 | 21.00 | 20.90 | -0.68 | -3.15% | 20.84 | 21.71 | 26658 | 5645.78 | 4.69% |
| 2024-04-10 | 21.64 | 21.58 | 0.26 | 1.22% | 21.51 | 23.50 | 35755 | 7962.99 | 6.30% |
| 2024-04-09 | 20.86 | 21.32 | 0.46 | 2.21% | 20.64 | 21.38 | 12165 | 2564.08 | 2.14% |
| 2024-04-08 | 21.81 | 20.86 | -1.01 | -4.62% | 20.82 | 21.81 | 17656 | 3748.21 | 3.11% |
| 2024-04-03 | 22.90 | 21.87 | -0.82 | -3.61% | 21.65 | 22.90 | 16309 | 3586.54 | 2.87% |
| 2024-04-02 | 22.95 | 22.69 | -0.16 | -0.70% | 22.26 | 22.95 | 18690 | 4218.10 | 3.29% |
| 2024-04-01 | 22.65 | 22.85 | 0.28 | 1.24% | 22.54 | 23.00 | 20083 | 4571.60 | 3.54% |
| 2024-03-29 | 22.61 | 22.57 | -0.08 | -0.35% | 22.08 | 23.50 | 20791 | 4676.62 | 3.66% |
| 2024-03-28 | 21.42 | 22.65 | 1.23 | 5.74% | 21.42 | 23.10 | 25568 | 5723.43 | 4.50% |
| 2024-03-27 | 22.89 | 21.42 | -1.47 | -6.42% | 21.41 | 22.91 | 21830 | 4821.06 | 3.84% |
| 2024-03-26 | 22.85 | 22.89 | 0.08 | 0.35% | 22.43 | 23.50 | 23168 | 5291.00 | 4.08% |
| 2024-03-25 | 24.22 | 22.81 | -1.47 | -6.05% | 22.72 | 24.44 | 30993 | 7291.30 | 5.46% |
| 2024-03-22 | 23.87 | 24.28 | 0.41 | 1.72% | 23.41 | 24.66 | 36535 | 8782.39 | 6.43% |
| 2024-03-21 | 24.00 | 23.87 | -0.13 | -0.54% | 23.41 | 24.20 | 23549 | 5608.12 | 4.15% |
| 2024-03-20 | 23.88 | 24.00 | 0.18 | 0.76% | 23.62 | 24.20 | 20374 | 4877.07 | 3.59% |
| 2024-03-19 | 24.22 | 23.82 | -0.28 | -1.16% | 23.69 | 24.44 | 30893 | 7414.06 | 5.44% |
| 2024-03-18 | 22.96 | 24.10 | 1.00 | 4.33% | 22.96 | 24.33 | 36183 | 8597.54 | 6.37% |
| 2024-03-15 | 22.40 | 23.10 | 0.62 | 2.76% | 22.21 | 23.11 | 24958 | 5679.79 | 4.40% |
| 2024-03-14 | 22.64 | 22.48 | -0.18 | -0.79% | 22.04 | 23.05 | 26470 | 5976.85 | 4.66% |
| 2024-03-13 | 22.87 | 22.66 | -0.22 | -0.96% | 22.56 | 23.12 | 27913 | 6385.53 | 4.92% |
| 2024-03-12 | 22.60 | 22.88 | 0.51 | 2.28% | 22.04 | 22.90 | 33613 | 7583.98 | 5.92% |
| 2024-03-11 | 22.00 | 22.37 | 0.24 | 1.08% | 21.65 | 22.50 | 27060 | 6024.71 | 4.77% |
| 2024-03-08 | 21.78 | 22.13 | 0.17 | 0.77% | 21.63 | 22.38 | 32035 | 7029.93 | 5.64% |
| 2024-03-07 | 22.41 | 21.96 | -0.19 | -0.86% | 21.94 | 23.75 | 47138 | 10699.42 | 8.30% |
| 2024-03-06 | 21.44 | 22.15 | 0.71 | 3.31% | 21.44 | 22.36 | 35651 | 7848.35 | 6.28% |
| 2024-03-05 | 22.00 | 21.44 | -0.75 | -3.38% | 21.31 | 22.09 | 30127 | 6531.00 | 5.31% |
| 2024-03-04 | 22.26 | 22.19 | -0.32 | -1.42% | 21.30 | 22.45 | 45097 | 9862.43 | 7.94% |
| 2024-03-01 | 21.46 | 22.51 | 1.17 | 5.48% | 21.46 | 23.80 | 58871 | 13302.58 | 10.37% |
| 2024-02-29 | 19.81 | 21.34 | 1.06 | 5.23% | 19.81 | 21.79 | 41824 | 8775.25 | 7.37% |
| 2024-02-28 | 22.71 | 20.28 | -2.98 | -12.81% | 20.21 | 22.95 | 67742 | 14865.87 | 11.93% |
| 2024-02-27 | 22.30 | 23.26 | -0.35 | -1.48% | 21.86 | 23.30 | 71816 | 16165.26 | 12.65% |
| 2024-02-26 | 22.20 | 23.61 | 2.98 | 14.44% | 21.40 | 24.48 | 80349 | 18123.59 | 14.15% |
| 2024-02-23 | 19.58 | 20.63 | 1.08 | 5.52% | 19.37 | 20.66 | 46131 | 9207.97 | 8.12% |
| 2024-02-22 | 18.34 | 19.55 | 1.02 | 5.50% | 18.34 | 19.90 | 35862 | 6864.53 | 6.32% |
| 2024-02-21 | 17.77 | 18.53 | 0.75 | 4.22% | 17.42 | 19.74 | 34932 | 6604.73 | 6.15% |
| 2024-02-20 | 17.29 | 17.78 | 0.49 | 2.83% | 16.91 | 17.89 | 25417 | 4465.12 | 4.35% |
| 2024-02-19 | 16.63 | 17.29 | 0.94 | 5.75% | 16.36 | 17.76 | 41331 | 7095.70 | 7.07% |
| 2024-02-08 | 14.10 | 16.35 | 1.95 | 13.54% | 13.90 | 16.36 | 45464 | 6911.94 | 7.77% |
| 2024-02-07 | 15.09 | 14.40 | -0.91 | -5.94% | 14.10 | 15.33 | 42450 | 6227.13 | 7.26% |
| 2024-02-06 | 15.11 | 15.31 | -0.16 | -1.03% | 13.73 | 15.84 | 42531 | 6222.19 | 7.27% |
| 2024-02-05 | 17.81 | 15.47 | -2.66 | -14.67% | 15.03 | 17.99 | 35334 | 5653.57 | 6.04% |
| 2024-02-02 | 19.30 | 18.13 | -1.18 | -6.11% | 17.36 | 19.82 | 24827 | 4597.55 | 4.24% |
| 2024-02-01 | 19.76 | 19.31 | -0.45 | -2.28% | 18.85 | 19.94 | 27040 | 5234.44 | 4.62% |
| 2024-01-31 | 21.25 | 19.76 | -1.61 | -7.53% | 19.75 | 21.32 | 20327 | 4132.89 | 3.48% |
| 2024-01-30 | 21.63 | 21.37 | -0.63 | -2.86% | 21.37 | 22.25 | 18151 | 3950.83 | 3.10% |