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 | 22.29 | 23.18 | 1.06 | 4.79% | 22.04 | 23.35 | 99345 | 22577.26 | 1.64% |
| 2024-05-07 | 22.59 | 22.12 | -0.70 | -3.07% | 22.01 | 22.83 | 57370 | 12846.26 | 0.95% |
| 2024-05-06 | 21.68 | 22.82 | 0.98 | 4.49% | 21.19 | 23.00 | 74812 | 16702.88 | 1.24% |
| 2024-04-30 | 21.39 | 21.84 | 0.44 | 2.06% | 21.31 | 22.31 | 62975 | 13789.63 | 1.04% |
| 2024-04-29 | 21.42 | 21.40 | -0.15 | -0.70% | 21.05 | 21.70 | 48810 | 10436.71 | 0.81% |
| 2024-04-26 | 21.80 | 21.55 | -0.59 | -2.66% | 21.40 | 22.45 | 56610 | 12270.45 | 0.94% |
| 2024-04-25 | 21.74 | 22.14 | -0.13 | -0.58% | 21.68 | 22.25 | 42318 | 9294.86 | 0.70% |
| 2024-04-24 | 21.94 | 22.27 | 0.11 | 0.50% | 21.71 | 22.31 | 53419 | 11760.00 | 0.88% |
| 2024-04-23 | 22.70 | 22.16 | -0.85 | -3.69% | 21.72 | 22.76 | 73074 | 16167.95 | 1.21% |
| 2024-04-22 | 22.00 | 23.01 | 2.43 | 11.81% | 21.50 | 23.50 | 99379 | 22488.72 | 1.64% |
| 2024-04-19 | 20.45 | 20.58 | -0.07 | -0.34% | 20.25 | 20.78 | 15946 | 3274.75 | 0.26% |
| 2024-04-18 | 20.21 | 20.65 | 0.34 | 1.67% | 19.94 | 21.13 | 23421 | 4844.66 | 0.39% |
| 2024-04-17 | 20.43 | 20.31 | -0.13 | -0.64% | 20.01 | 20.78 | 22849 | 4655.75 | 0.38% |
| 2024-04-16 | 20.66 | 20.44 | -0.42 | -2.01% | 20.30 | 20.94 | 24234 | 4993.09 | 0.40% |
| 2024-04-15 | 20.75 | 20.86 | 0.22 | 1.07% | 20.40 | 21.12 | 18429 | 3832.64 | 0.30% |
| 2024-04-12 | 20.85 | 20.64 | -0.36 | -1.71% | 20.49 | 21.19 | 18761 | 3894.20 | 0.31% |
| 2024-04-11 | 21.05 | 21.00 | -0.13 | -0.62% | 20.92 | 21.28 | 10822 | 2277.46 | 0.18% |
| 2024-04-10 | 21.47 | 21.13 | -0.51 | -2.36% | 21.07 | 21.86 | 14841 | 3167.67 | 0.25% |
| 2024-04-09 | 21.75 | 21.64 | -0.11 | -0.51% | 21.06 | 21.80 | 23588 | 5054.43 | 0.39% |
| 2024-04-08 | 21.56 | 21.75 | 0.18 | 0.83% | 21.18 | 21.97 | 33946 | 7370.33 | 0.56% |
| 2024-04-03 | 21.19 | 21.57 | 0.47 | 2.23% | 20.96 | 21.67 | 26652 | 5715.54 | 0.44% |
| 2024-04-02 | 21.69 | 21.10 | -0.54 | -2.50% | 20.99 | 21.69 | 19359 | 4109.42 | 0.32% |
| 2024-04-01 | 21.04 | 21.64 | 0.60 | 2.85% | 20.80 | 21.90 | 31168 | 6700.34 | 0.52% |
| 2024-03-29 | 19.90 | 21.04 | 0.89 | 4.42% | 19.90 | 21.17 | 26559 | 5484.40 | 0.44% |
| 2024-03-28 | 20.07 | 20.15 | -0.13 | -0.64% | 19.72 | 20.31 | 28953 | 5801.07 | 0.48% |
| 2024-03-27 | 20.57 | 20.28 | -0.42 | -2.03% | 20.27 | 20.94 | 18317 | 3763.39 | 0.30% |
| 2024-03-26 | 20.51 | 20.70 | 0.11 | 0.53% | 20.44 | 21.04 | 15670 | 3260.26 | 0.26% |
| 2024-03-25 | 21.20 | 20.59 | -0.57 | -2.69% | 20.59 | 21.20 | 18609 | 3873.16 | 0.31% |
| 2024-03-22 | 20.77 | 21.16 | 0.34 | 1.63% | 20.44 | 21.34 | 49036 | 10278.16 | 0.81% |
| 2024-03-21 | 20.10 | 20.82 | 0.74 | 3.69% | 19.95 | 21.00 | 36919 | 7622.51 | 0.61% |
| 2024-03-20 | 19.92 | 20.08 | 0.06 | 0.30% | 19.73 | 20.45 | 26496 | 5349.47 | 0.44% |
| 2024-03-19 | 20.50 | 20.02 | 0.06 | 0.30% | 19.96 | 20.50 | 23483 | 4738.58 | 0.39% |
| 2024-03-18 | 20.01 | 19.96 | 0.00 | 0.00% | 19.53 | 20.17 | 18339 | 3628.99 | 0.30% |
| 2024-03-15 | 20.19 | 19.96 | -0.08 | -0.40% | 19.75 | 20.25 | 17778 | 3545.58 | 0.29% |
| 2024-03-14 | 20.39 | 20.04 | -0.32 | -1.57% | 19.90 | 20.50 | 20613 | 4146.73 | 0.34% |
| 2024-03-13 | 20.29 | 20.36 | 0.03 | 0.15% | 20.13 | 20.70 | 20684 | 4230.19 | 0.34% |
| 2024-03-12 | 19.73 | 20.33 | 0.57 | 2.88% | 19.56 | 20.44 | 27589 | 5529.35 | 0.46% |
| 2024-03-11 | 19.41 | 19.76 | 0.21 | 1.07% | 19.39 | 19.86 | 15610 | 3065.92 | 0.26% |
| 2024-03-08 | 19.22 | 19.55 | 0.33 | 1.72% | 19.18 | 19.59 | 14789 | 2874.83 | 0.24% |
| 2024-03-07 | 19.60 | 19.22 | -0.38 | -1.94% | 19.22 | 19.80 | 11551 | 2255.69 | 0.19% |
| 2024-03-06 | 19.38 | 19.60 | 0.24 | 1.24% | 18.92 | 19.75 | 26173 | 5092.87 | 0.43% |
| 2024-03-05 | 19.29 | 19.36 | 0.15 | 0.78% | 19.07 | 19.58 | 22500 | 4363.06 | 0.37% |
| 2024-03-04 | 19.34 | 19.21 | -0.17 | -0.88% | 18.98 | 19.43 | 21898 | 4193.06 | 0.36% |
| 2024-03-01 | 19.40 | 19.38 | -0.02 | -0.10% | 19.11 | 19.57 | 19099 | 3687.85 | 0.32% |
| 2024-02-29 | 18.50 | 19.40 | 0.52 | 2.75% | 18.50 | 19.45 | 18855 | 3608.47 | 0.31% |
| 2024-02-28 | 19.06 | 18.88 | -0.19 | -1.00% | 18.83 | 19.86 | 38315 | 7373.38 | 0.63% |
| 2024-02-27 | 19.30 | 19.07 | 0.07 | 0.37% | 18.70 | 19.70 | 29315 | 5571.23 | 0.49% |
| 2024-02-26 | 18.53 | 19.00 | 0.47 | 2.54% | 18.29 | 19.33 | 20387 | 3856.42 | 0.34% |
| 2024-02-23 | 18.48 | 18.53 | 0.14 | 0.76% | 18.17 | 18.59 | 18804 | 3453.81 | 0.31% |
| 2024-02-22 | 18.10 | 18.39 | 0.24 | 1.32% | 17.93 | 18.48 | 21626 | 3945.67 | 0.36% |
| 2024-02-21 | 17.72 | 18.15 | 0.23 | 1.28% | 17.44 | 18.64 | 33256 | 6080.83 | 0.55% |
| 2024-02-20 | 17.46 | 17.92 | 0.39 | 2.22% | 17.34 | 18.00 | 28358 | 5044.38 | 0.47% |
| 2024-02-19 | 18.25 | 17.53 | -0.39 | -2.18% | 17.36 | 18.28 | 55651 | 9838.05 | 0.92% |
| 2024-02-08 | 18.07 | 17.92 | -0.40 | -2.18% | 17.70 | 19.67 | 85404 | 15917.50 | 1.41% |
| 2024-02-07 | 17.58 | 18.32 | 0.83 | 4.75% | 17.37 | 18.36 | 42965 | 7752.72 | 0.71% |
| 2024-02-06 | 16.35 | 17.49 | 1.14 | 6.97% | 15.80 | 17.78 | 37498 | 6377.00 | 0.62% |
| 2024-02-05 | 16.85 | 16.35 | -0.57 | -3.37% | 15.95 | 17.16 | 48481 | 8029.98 | 0.80% |
| 2024-02-02 | 17.75 | 16.92 | -0.57 | -3.26% | 16.42 | 17.76 | 40420 | 6935.97 | 0.67% |
| 2024-02-01 | 17.41 | 17.49 | -0.14 | -0.79% | 17.36 | 18.13 | 26028 | 4576.67 | 0.43% |
| 2024-01-31 | 17.80 | 17.63 | -0.22 | -1.23% | 17.51 | 18.15 | 22424 | 3976.93 | 0.37% |
| 2024-01-30 | 18.23 | 17.85 | -0.60 | -3.25% | 17.85 | 18.75 | 26642 | 4829.16 | 0.44% |
| 2024-01-29 | 19.06 | 18.45 | -0.62 | -3.25% | 18.43 | 19.46 | 22115 | 4160.75 | 0.37% |