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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 22.15 | 21.89 | -0.41 | -1.84% | 21.77 | 22.42 | 38933 | 8567.85 | 1.69% |
| 2024-05-09 | 21.55 | 22.30 | 0.49 | 2.25% | 21.38 | 22.43 | 62585 | 13742.44 | 2.71% |
| 2024-05-08 | 21.65 | 21.81 | -0.15 | -0.68% | 21.42 | 21.96 | 46146 | 9996.79 | 2.00% |
| 2024-05-07 | 20.55 | 21.96 | 1.39 | 6.76% | 20.49 | 22.30 | 82903 | 17949.09 | 3.59% |
| 2024-05-06 | 20.54 | 20.57 | 0.34 | 1.68% | 20.42 | 20.80 | 19822 | 4084.24 | 0.86% |
| 2024-04-30 | 21.16 | 20.23 | -0.78 | -3.71% | 20.12 | 21.17 | 30578 | 6268.98 | 1.33% |
| 2024-04-29 | 20.81 | 21.01 | 0.00 | 0.00% | 20.68 | 21.16 | 34861 | 7299.52 | 1.51% |
| 2024-04-26 | 20.56 | 21.01 | 0.15 | 0.72% | 20.56 | 21.48 | 35104 | 7426.42 | 1.52% |
| 2024-04-25 | 21.64 | 20.86 | -0.96 | -4.40% | 20.56 | 21.92 | 51291 | 10811.70 | 2.22% |
| 2024-04-24 | 20.90 | 21.82 | -0.16 | -0.73% | 20.90 | 22.13 | 54665 | 11870.40 | 2.37% |
| 2024-04-23 | 22.11 | 21.98 | -0.88 | -3.85% | 21.65 | 22.42 | 74620 | 16416.48 | 3.24% |
| 2024-04-22 | 20.00 | 22.86 | 2.58 | 12.72% | 19.70 | 22.99 | 111539 | 24510.57 | 4.84% |
| 2024-04-19 | 18.92 | 20.28 | 1.10 | 5.74% | 18.90 | 20.55 | 58465 | 11671.99 | 2.54% |
| 2024-04-18 | 18.40 | 19.18 | 0.16 | 0.84% | 18.32 | 19.58 | 55893 | 10658.10 | 2.42% |
| 2024-04-17 | 17.74 | 19.02 | -0.74 | -3.74% | 16.83 | 19.15 | 83522 | 15379.59 | 3.62% |
| 2024-04-16 | 21.10 | 19.76 | -1.82 | -8.43% | 19.70 | 21.26 | 38908 | 7917.44 | 1.69% |
| 2024-04-15 | 21.53 | 21.58 | 0.32 | 1.51% | 21.28 | 22.60 | 44046 | 9677.98 | 1.91% |
| 2024-04-12 | 21.60 | 21.26 | -0.19 | -0.89% | 21.16 | 21.83 | 14752 | 3167.98 | 0.64% |
| 2024-04-11 | 21.68 | 21.45 | -0.36 | -1.65% | 21.35 | 21.85 | 16510 | 3562.06 | 0.72% |
| 2024-04-10 | 22.25 | 21.81 | -0.49 | -2.20% | 21.45 | 22.25 | 21823 | 4751.52 | 0.95% |
| 2024-04-09 | 22.09 | 22.30 | 0.17 | 0.77% | 22.07 | 22.64 | 16947 | 3782.83 | 0.73% |
| 2024-04-08 | 22.89 | 22.13 | -0.62 | -2.73% | 22.11 | 22.91 | 19158 | 4300.08 | 0.83% |
| 2024-04-03 | 22.82 | 22.75 | -0.17 | -0.74% | 22.39 | 22.91 | 22900 | 5189.38 | 0.99% |
| 2024-04-02 | 23.20 | 22.92 | -0.35 | -1.50% | 22.76 | 23.30 | 24075 | 5540.63 | 1.04% |
| 2024-04-01 | 23.11 | 23.27 | 0.07 | 0.30% | 22.81 | 23.34 | 28422 | 6558.05 | 1.23% |
| 2024-03-29 | 22.77 | 23.20 | 0.59 | 2.61% | 22.50 | 23.28 | 33980 | 7803.82 | 1.47% |
| 2024-03-28 | 21.61 | 22.61 | 1.19 | 5.56% | 21.60 | 22.97 | 39983 | 8966.18 | 1.73% |
| 2024-03-27 | 22.14 | 21.42 | -0.83 | -3.73% | 21.40 | 22.18 | 23001 | 5004.75 | 1.00% |
| 2024-03-26 | 22.38 | 22.25 | -0.15 | -0.67% | 21.86 | 22.51 | 28846 | 6394.91 | 1.25% |
| 2024-03-25 | 23.20 | 22.40 | -0.62 | -2.69% | 22.40 | 23.68 | 35511 | 8212.38 | 1.54% |
| 2024-03-22 | 23.42 | 23.02 | -0.75 | -3.16% | 22.79 | 23.65 | 38526 | 8894.31 | 1.67% |
| 2024-03-21 | 23.33 | 23.77 | 0.38 | 1.62% | 23.01 | 23.90 | 52581 | 12393.02 | 2.28% |
| 2024-03-20 | 23.25 | 23.39 | 0.09 | 0.39% | 23.19 | 23.45 | 27389 | 6388.42 | 1.19% |
| 2024-03-19 | 23.34 | 23.30 | -0.09 | -0.38% | 23.02 | 23.63 | 36696 | 8584.42 | 1.59% |
| 2024-03-18 | 23.03 | 23.39 | 0.20 | 0.86% | 23.01 | 23.52 | 47246 | 11010.55 | 2.05% |
| 2024-03-15 | 22.88 | 23.19 | 0.31 | 1.35% | 22.78 | 23.88 | 42676 | 9892.32 | 1.85% |
| 2024-03-14 | 23.15 | 22.88 | -0.73 | -3.09% | 22.60 | 23.40 | 38158 | 8777.08 | 1.65% |
| 2024-03-13 | 23.10 | 23.61 | 0.40 | 1.72% | 22.74 | 24.08 | 62680 | 14699.16 | 2.72% |
| 2024-03-12 | 22.71 | 23.21 | 0.34 | 1.49% | 22.70 | 23.71 | 47007 | 10879.31 | 2.04% |
| 2024-03-11 | 22.25 | 22.87 | 0.33 | 1.46% | 22.23 | 22.92 | 39846 | 9025.84 | 1.73% |
| 2024-03-08 | 22.05 | 22.54 | 0.56 | 2.55% | 22.05 | 23.00 | 39886 | 8994.42 | 1.73% |
| 2024-03-07 | 22.67 | 21.98 | -0.82 | -3.60% | 21.98 | 22.90 | 48293 | 10828.09 | 2.09% |
| 2024-03-06 | 22.95 | 22.80 | -0.65 | -2.77% | 22.43 | 23.04 | 74514 | 16903.30 | 3.23% |
| 2024-03-05 | 21.66 | 23.45 | 1.85 | 8.56% | 21.52 | 25.25 | 112922 | 26863.62 | 4.90% |
| 2024-03-04 | 21.68 | 21.60 | -0.18 | -0.83% | 21.38 | 21.90 | 22352 | 4820.97 | 0.97% |
| 2024-03-01 | 21.30 | 21.78 | 0.58 | 2.74% | 21.30 | 21.88 | 30642 | 6642.92 | 1.33% |
| 2024-02-29 | 20.41 | 21.20 | 0.77 | 3.77% | 20.41 | 21.25 | 27425 | 5754.60 | 1.19% |
| 2024-02-28 | 22.00 | 20.43 | -1.53 | -6.97% | 20.40 | 22.43 | 42904 | 9262.75 | 1.86% |
| 2024-02-27 | 21.36 | 21.96 | 0.58 | 2.71% | 20.67 | 21.97 | 37437 | 8115.54 | 1.62% |
| 2024-02-26 | 21.43 | 21.38 | -0.15 | -0.70% | 21.22 | 21.86 | 32792 | 7044.23 | 1.42% |
| 2024-02-23 | 20.70 | 21.53 | 0.93 | 4.51% | 20.55 | 21.96 | 45006 | 9568.30 | 1.95% |
| 2024-02-22 | 20.11 | 20.60 | 0.35 | 1.73% | 20.11 | 20.75 | 22619 | 4644.51 | 0.98% |
| 2024-02-21 | 19.90 | 20.25 | 0.16 | 0.80% | 19.81 | 20.76 | 23838 | 4875.33 | 1.03% |
| 2024-02-20 | 19.94 | 20.09 | -0.03 | -0.15% | 19.79 | 20.22 | 18878 | 3777.69 | 0.82% |
| 2024-02-19 | 19.70 | 20.12 | 0.42 | 2.13% | 19.63 | 20.42 | 24269 | 4874.15 | 1.05% |
| 2024-02-08 | 18.40 | 19.70 | 1.33 | 7.24% | 18.25 | 19.88 | 26255 | 5051.40 | 1.14% |
| 2024-02-07 | 18.51 | 18.37 | -0.07 | -0.38% | 17.98 | 19.15 | 25935 | 4840.03 | 1.12% |
| 2024-02-06 | 17.06 | 18.44 | 1.09 | 6.28% | 16.53 | 18.79 | 26938 | 4773.74 | 1.17% |
| 2024-02-05 | 18.71 | 17.35 | -1.62 | -8.54% | 16.80 | 18.78 | 25700 | 4522.33 | 1.11% |
| 2024-02-02 | 19.90 | 18.97 | -1.16 | -5.76% | 18.50 | 20.34 | 20125 | 3903.75 | 0.87% |