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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 22.55 | 22.68 | -0.08 | -0.35% | 22.50 | 23.10 | 36828 | 8399.50 | 1.94% |
| 2024-05-08 | 22.62 | 22.76 | 0.07 | 0.31% | 22.51 | 23.29 | 49040 | 11267.71 | 2.58% |
| 2024-05-07 | 22.75 | 22.69 | -0.12 | -0.53% | 22.45 | 22.85 | 25823 | 5851.71 | 1.36% |
| 2024-05-06 | 22.47 | 22.81 | 0.55 | 2.47% | 22.45 | 22.90 | 31136 | 7070.51 | 1.64% |
| 2024-04-30 | 22.54 | 22.26 | -0.09 | -0.40% | 22.10 | 22.59 | 32779 | 7328.49 | 1.72% |
| 2024-04-29 | 21.50 | 22.35 | 0.63 | 2.90% | 21.50 | 22.37 | 38847 | 8574.60 | 2.04% |
| 2024-04-26 | 21.25 | 21.72 | 0.46 | 2.16% | 21.21 | 22.27 | 38779 | 8420.08 | 2.04% |
| 2024-04-25 | 20.99 | 21.26 | 0.11 | 0.52% | 20.80 | 21.47 | 27220 | 5788.73 | 1.43% |
| 2024-04-24 | 20.96 | 21.15 | 0.16 | 0.76% | 20.72 | 21.25 | 31661 | 6652.48 | 1.66% |
| 2024-04-23 | 21.56 | 20.99 | -0.36 | -1.69% | 20.73 | 21.65 | 38325 | 8059.66 | 2.01% |
| 2024-04-22 | 20.03 | 21.35 | 1.02 | 5.02% | 20.03 | 21.47 | 42986 | 8998.37 | 2.26% |
| 2024-04-19 | 20.08 | 20.33 | -0.05 | -0.25% | 19.98 | 20.57 | 22310 | 4525.36 | 1.17% |
| 2024-04-18 | 20.23 | 20.38 | 0.05 | 0.25% | 19.99 | 20.83 | 27851 | 5698.70 | 1.46% |
| 2024-04-17 | 19.20 | 20.33 | 1.52 | 8.08% | 19.18 | 20.36 | 38866 | 7805.70 | 2.04% |
| 2024-04-16 | 20.50 | 18.81 | -1.88 | -9.09% | 18.70 | 20.78 | 45389 | 8716.90 | 2.39% |
| 2024-04-15 | 21.52 | 20.69 | -0.81 | -3.77% | 20.20 | 22.07 | 38968 | 8172.38 | 2.05% |
| 2024-04-12 | 22.05 | 21.50 | -0.27 | -1.24% | 21.50 | 22.37 | 28110 | 6140.87 | 1.48% |
| 2024-04-11 | 20.88 | 21.77 | 0.53 | 2.50% | 20.70 | 22.10 | 40989 | 8927.61 | 2.15% |
| 2024-04-10 | 22.28 | 21.24 | -0.98 | -4.41% | 20.90 | 22.28 | 42892 | 9186.69 | 2.25% |
| 2024-04-09 | 22.57 | 22.22 | -0.17 | -0.76% | 21.75 | 23.35 | 55825 | 12478.85 | 2.93% |
| 2024-04-08 | 21.78 | 22.39 | 0.75 | 3.47% | 21.60 | 23.57 | 72229 | 16377.67 | 3.80% |
| 2024-04-03 | 22.22 | 21.64 | -0.68 | -3.05% | 21.41 | 22.27 | 23814 | 5177.50 | 1.25% |
| 2024-04-02 | 22.40 | 22.32 | -0.15 | -0.67% | 22.13 | 23.15 | 42918 | 9701.56 | 2.26% |
| 2024-04-01 | 21.50 | 22.47 | 1.13 | 5.30% | 21.44 | 23.04 | 48047 | 10767.29 | 2.53% |
| 2024-03-29 | 21.05 | 21.34 | 0.33 | 1.57% | 20.83 | 21.36 | 17721 | 3753.59 | 0.93% |
| 2024-03-28 | 20.53 | 21.01 | 0.45 | 2.19% | 20.43 | 21.39 | 24711 | 5194.68 | 1.30% |
| 2024-03-27 | 21.75 | 20.56 | -1.18 | -5.43% | 20.50 | 21.75 | 29496 | 6203.30 | 1.55% |
| 2024-03-26 | 21.35 | 21.74 | 0.39 | 1.83% | 21.01 | 21.86 | 32920 | 7062.24 | 1.73% |
| 2024-03-25 | 21.95 | 21.35 | -0.77 | -3.48% | 21.28 | 22.22 | 27645 | 6036.35 | 1.45% |
| 2024-03-22 | 22.41 | 22.12 | -0.27 | -1.21% | 21.92 | 22.54 | 36610 | 8116.83 | 1.92% |
| 2024-03-21 | 22.95 | 22.39 | -0.46 | -2.01% | 22.20 | 23.11 | 47749 | 10742.27 | 2.51% |
| 2024-03-20 | 22.63 | 22.85 | 0.05 | 0.22% | 22.43 | 23.20 | 51982 | 11891.62 | 2.73% |
| 2024-03-19 | 22.16 | 22.80 | 0.51 | 2.29% | 22.07 | 22.90 | 66447 | 15022.37 | 3.49% |
| 2024-03-18 | 22.00 | 22.29 | 0.50 | 2.29% | 21.62 | 22.39 | 47961 | 10558.80 | 2.52% |
| 2024-03-15 | 21.50 | 21.79 | -0.09 | -0.41% | 21.46 | 21.89 | 28338 | 6151.41 | 1.49% |
| 2024-03-14 | 21.72 | 21.88 | 0.00 | 0.00% | 21.00 | 21.96 | 46753 | 10060.73 | 2.46% |
| 2024-03-13 | 22.30 | 21.88 | -0.33 | -1.49% | 21.78 | 22.30 | 47742 | 10473.94 | 2.51% |
| 2024-03-12 | 22.19 | 22.21 | -0.24 | -1.07% | 21.65 | 22.95 | 74324 | 16534.15 | 3.91% |
| 2024-03-11 | 21.90 | 22.45 | 0.85 | 3.94% | 21.41 | 22.54 | 71990 | 16004.86 | 3.78% |
| 2024-03-08 | 21.15 | 21.60 | 0.06 | 0.28% | 21.15 | 21.87 | 60048 | 12867.00 | 3.16% |
| 2024-03-07 | 22.40 | 21.54 | -1.49 | -6.47% | 21.30 | 22.91 | 103258 | 22821.22 | 5.43% |
| 2024-03-06 | 21.88 | 23.03 | 0.68 | 3.04% | 21.70 | 24.57 | 163292 | 37892.66 | 8.58% |
| 2024-03-05 | 20.97 | 22.35 | 2.10 | 10.37% | 20.02 | 23.50 | 154619 | 33580.96 | 8.13% |
| 2024-03-04 | 20.27 | 20.25 | 0.28 | 1.40% | 19.51 | 20.46 | 46501 | 9308.80 | 2.44% |
| 2024-03-01 | 19.22 | 19.97 | 0.75 | 3.90% | 19.00 | 20.17 | 62392 | 12316.44 | 3.28% |
| 2024-02-29 | 18.30 | 19.22 | 0.60 | 3.22% | 18.11 | 19.30 | 45400 | 8625.57 | 2.39% |
| 2024-02-28 | 20.00 | 18.62 | -1.58 | -7.82% | 18.56 | 20.30 | 74345 | 14503.04 | 3.91% |
| 2024-02-27 | 19.65 | 20.20 | 0.17 | 0.85% | 19.10 | 20.21 | 87653 | 17172.84 | 4.61% |
| 2024-02-26 | 19.19 | 20.03 | 1.28 | 6.83% | 18.61 | 20.88 | 86660 | 16761.12 | 4.56% |
| 2024-02-23 | 18.11 | 18.75 | 0.74 | 4.11% | 17.80 | 18.82 | 54955 | 10050.09 | 2.89% |
| 2024-02-22 | 17.19 | 18.01 | 0.79 | 4.59% | 17.18 | 18.33 | 58626 | 10412.81 | 3.08% |
| 2024-02-21 | 16.90 | 17.22 | 0.07 | 0.41% | 16.80 | 17.88 | 56117 | 9791.27 | 2.95% |
| 2024-02-20 | 17.02 | 17.15 | 0.11 | 0.65% | 16.35 | 17.18 | 43769 | 7364.78 | 2.30% |
| 2024-02-19 | 16.94 | 17.04 | 0.49 | 2.96% | 16.56 | 17.37 | 63243 | 10714.07 | 3.32% |
| 2024-02-08 | 14.20 | 16.55 | 2.36 | 16.63% | 14.12 | 16.78 | 74710 | 11427.28 | 3.93% |
| 2024-02-07 | 14.97 | 14.19 | -0.57 | -3.86% | 13.89 | 15.39 | 57615 | 8463.38 | 3.03% |
| 2024-02-06 | 13.82 | 14.76 | 0.76 | 5.43% | 13.11 | 15.10 | 57905 | 8144.53 | 3.04% |
| 2024-02-05 | 15.55 | 14.00 | -1.87 | -11.78% | 13.35 | 15.87 | 46642 | 6692.22 | 2.45% |
| 2024-02-02 | 16.90 | 15.87 | -1.15 | -6.76% | 15.19 | 17.31 | 30767 | 4986.76 | 1.62% |
| 2024-02-01 | 17.27 | 17.02 | -0.46 | -2.63% | 16.51 | 17.58 | 25932 | 4424.72 | 1.36% |
| 2024-01-31 | 18.20 | 17.48 | -0.97 | -5.26% | 17.25 | 18.48 | 27605 | 4887.99 | 1.45% |
| 2024-01-30 | 18.91 | 18.45 | -0.49 | -2.59% | 18.38 | 19.18 | 15445 | 2905.93 | 0.81% |