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 | 22.72 | 22.53 | -0.27 | -1.18% | 22.15 | 22.98 | 4319 | 975.41 | 1.45% |
| 2024-05-09 | 22.52 | 22.80 | 0.10 | 0.44% | 22.52 | 23.25 | 4584 | 1050.71 | 1.54% |
| 2024-05-08 | 23.13 | 22.70 | -0.31 | -1.35% | 22.59 | 23.13 | 4059 | 924.34 | 1.37% |
| 2024-05-07 | 23.06 | 23.01 | -0.14 | -0.60% | 22.81 | 23.20 | 4148 | 952.50 | 1.40% |
| 2024-05-06 | 22.06 | 23.15 | 1.08 | 4.89% | 22.06 | 23.36 | 10448 | 2388.95 | 3.52% |
| 2024-04-30 | 21.90 | 22.07 | 0.06 | 0.27% | 21.90 | 22.68 | 10766 | 2391.80 | 3.62% |
| 2024-04-29 | 21.51 | 22.01 | 0.72 | 3.38% | 21.30 | 22.05 | 8320 | 1805.35 | 2.80% |
| 2024-04-26 | 20.52 | 21.29 | 0.23 | 1.09% | 20.45 | 21.47 | 7106 | 1498.65 | 2.39% |
| 2024-04-25 | 20.87 | 21.06 | 0.20 | 0.96% | 20.72 | 21.17 | 5751 | 1208.08 | 1.93% |
| 2024-04-24 | 20.30 | 20.86 | 0.70 | 3.47% | 20.30 | 21.07 | 4321 | 898.97 | 1.45% |
| 2024-04-23 | 19.42 | 20.16 | 0.76 | 3.92% | 19.42 | 20.41 | 5149 | 1025.88 | 1.73% |
| 2024-04-22 | 19.76 | 19.40 | -0.36 | -1.82% | 19.05 | 20.08 | 5787 | 1124.16 | 1.95% |
| 2024-04-19 | 20.04 | 19.76 | -0.35 | -1.74% | 19.53 | 20.26 | 4056 | 804.54 | 1.36% |
| 2024-04-18 | 21.18 | 20.11 | -0.50 | -2.43% | 19.25 | 21.18 | 6147 | 1247.62 | 2.07% |
| 2024-04-17 | 18.49 | 20.61 | 2.13 | 11.53% | 18.49 | 20.61 | 8384 | 1681.65 | 2.82% |
| 2024-04-16 | 19.55 | 18.48 | -1.67 | -8.29% | 18.40 | 19.96 | 12322 | 2320.67 | 4.15% |
| 2024-04-15 | 21.36 | 20.15 | -1.46 | -6.76% | 19.75 | 21.93 | 13830 | 2847.89 | 4.65% |
| 2024-04-12 | 21.41 | 21.61 | -0.14 | -0.64% | 21.41 | 22.14 | 6211 | 1354.70 | 2.09% |
| 2024-04-11 | 21.44 | 21.75 | 0.30 | 1.40% | 21.01 | 22.20 | 9139 | 1992.10 | 3.07% |
| 2024-04-10 | 21.78 | 21.45 | -0.44 | -2.01% | 21.01 | 22.26 | 8398 | 1805.68 | 2.83% |
| 2024-04-09 | 21.61 | 21.89 | 0.08 | 0.37% | 21.42 | 22.05 | 7768 | 1685.71 | 2.61% |
| 2024-04-08 | 22.12 | 21.81 | -0.31 | -1.40% | 21.36 | 22.14 | 9850 | 2145.39 | 3.31% |
| 2024-04-03 | 22.63 | 22.12 | -0.64 | -2.81% | 21.96 | 22.69 | 7307 | 1621.45 | 2.46% |
| 2024-04-02 | 22.76 | 22.76 | 0.00 | 0.00% | 22.62 | 23.13 | 6535 | 1493.24 | 2.20% |
| 2024-04-01 | 22.02 | 22.76 | 0.73 | 3.31% | 21.85 | 22.80 | 8095 | 1830.07 | 2.72% |
| 2024-03-29 | 21.39 | 22.03 | 0.53 | 2.47% | 21.05 | 22.07 | 7277 | 1585.45 | 2.45% |
| 2024-03-28 | 20.55 | 21.50 | 0.69 | 3.32% | 20.55 | 21.75 | 7941 | 1702.21 | 2.67% |
| 2024-03-27 | 21.80 | 20.81 | -0.99 | -4.54% | 20.60 | 22.15 | 8762 | 1866.39 | 2.95% |
| 2024-03-26 | 22.14 | 21.80 | -0.39 | -1.76% | 21.35 | 22.26 | 9468 | 2060.62 | 3.19% |
| 2024-03-25 | 22.51 | 22.19 | -0.31 | -1.38% | 22.17 | 22.92 | 9364 | 2118.74 | 3.15% |
| 2024-03-22 | 22.60 | 22.50 | -0.21 | -0.92% | 22.22 | 22.83 | 10871 | 2453.44 | 3.66% |
| 2024-03-21 | 22.95 | 22.71 | -0.03 | -0.13% | 22.39 | 22.99 | 16969 | 3844.69 | 5.71% |
| 2024-03-20 | 22.58 | 22.74 | 0.10 | 0.44% | 22.50 | 22.87 | 11647 | 2638.52 | 3.92% |
| 2024-03-19 | 23.22 | 22.64 | -0.58 | -2.50% | 22.55 | 23.26 | 11338 | 2586.96 | 3.81% |
| 2024-03-18 | 22.54 | 23.22 | 0.68 | 3.02% | 22.00 | 23.45 | 23024 | 5229.76 | 7.75% |
| 2024-03-15 | 22.99 | 22.54 | -0.73 | -3.14% | 21.90 | 22.99 | 21081 | 4702.50 | 7.09% |
| 2024-03-14 | 22.99 | 23.27 | -0.03 | -0.13% | 22.25 | 23.99 | 26081 | 6016.79 | 8.78% |
| 2024-03-13 | 22.43 | 23.30 | 0.37 | 1.61% | 22.30 | 23.80 | 38176 | 8815.61 | 12.84% |
| 2024-03-12 | 21.08 | 22.93 | 1.37 | 6.35% | 20.69 | 23.30 | 40597 | 8999.15 | 13.66% |
| 2024-03-11 | 20.66 | 21.56 | 0.46 | 2.18% | 19.91 | 21.99 | 33515 | 6884.89 | 11.28% |
| 2024-03-08 | 19.66 | 21.10 | 1.75 | 9.04% | 19.04 | 21.30 | 23457 | 4757.23 | 7.89% |
| 2024-03-07 | 18.98 | 19.35 | 0.34 | 1.79% | 18.98 | 20.20 | 12437 | 2438.37 | 4.18% |
| 2024-03-06 | 18.30 | 19.01 | 0.71 | 3.88% | 18.02 | 19.15 | 9959 | 1873.31 | 3.35% |
| 2024-03-05 | 18.85 | 18.30 | -0.58 | -3.07% | 18.30 | 19.19 | 9215 | 1724.63 | 3.10% |
| 2024-03-04 | 18.74 | 18.88 | -0.05 | -0.26% | 18.45 | 19.46 | 9621 | 1818.94 | 3.24% |
| 2024-03-01 | 19.01 | 18.93 | 0.13 | 0.69% | 18.52 | 19.23 | 7770 | 1466.74 | 2.61% |
| 2024-02-29 | 17.82 | 18.80 | 0.89 | 4.97% | 17.13 | 18.88 | 11178 | 2053.41 | 3.76% |
| 2024-02-28 | 20.40 | 17.91 | -2.50 | -12.25% | 17.80 | 21.10 | 19896 | 3857.77 | 6.69% |
| 2024-02-27 | 19.79 | 20.41 | 0.61 | 3.08% | 19.55 | 20.60 | 11708 | 2365.99 | 3.94% |
| 2024-02-26 | 19.49 | 19.80 | 0.82 | 4.32% | 19.00 | 20.38 | 13943 | 2744.48 | 4.69% |
| 2024-02-23 | 18.13 | 18.98 | 0.87 | 4.80% | 18.00 | 19.00 | 12132 | 2248.86 | 4.08% |
| 2024-02-22 | 17.47 | 18.11 | 0.64 | 3.66% | 17.33 | 18.11 | 10828 | 1925.45 | 3.64% |
| 2024-02-21 | 17.03 | 17.47 | 0.52 | 3.07% | 16.61 | 18.30 | 15858 | 2790.03 | 5.34% |
| 2024-02-20 | 16.01 | 16.95 | 0.85 | 5.28% | 15.78 | 17.49 | 15969 | 2681.66 | 5.37% |
| 2024-02-19 | 15.32 | 16.10 | 0.66 | 4.27% | 15.31 | 16.32 | 20061 | 3174.55 | 6.75% |
| 2024-02-08 | 13.91 | 15.44 | 1.81 | 13.28% | 10.93 | 15.45 | 25826 | 3530.98 | 8.69% |
| 2024-02-07 | 15.68 | 13.63 | -2.03 | -12.96% | 13.25 | 15.73 | 24335 | 3486.85 | 8.19% |
| 2024-02-06 | 15.91 | 15.66 | -0.76 | -4.63% | 14.40 | 16.81 | 19122 | 2952.62 | 6.43% |
| 2024-02-05 | 19.00 | 16.42 | -3.58 | -17.90% | 16.00 | 19.89 | 24894 | 4337.29 | 8.38% |
| 2024-02-02 | 20.41 | 20.00 | -0.41 | -2.01% | 19.02 | 21.50 | 19532 | 3992.49 | 6.57% |
| 2024-02-01 | 20.36 | 20.41 | -0.29 | -1.40% | 19.70 | 21.36 | 12879 | 2600.92 | 4.33% |