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 | 23.20 | 22.79 | -0.23 | -1.00% | 22.70 | 23.23 | 82546 | 18933.34 | 1.09% |
| 2024-05-09 | 23.20 | 23.02 | -0.13 | -0.56% | 22.94 | 23.41 | 66410 | 15361.96 | 0.88% |
| 2024-05-08 | 23.92 | 23.15 | -0.63 | -2.65% | 23.09 | 23.92 | 64735 | 15090.44 | 0.86% |
| 2024-05-07 | 23.74 | 23.78 | 0.10 | 0.42% | 23.53 | 23.88 | 82549 | 19568.05 | 1.09% |
| 2024-05-06 | 22.91 | 23.68 | 0.96 | 4.23% | 22.40 | 24.11 | 101593 | 23743.37 | 1.34% |
| 2024-04-30 | 22.71 | 22.72 | -0.15 | -0.66% | 22.67 | 23.30 | 73325 | 16794.70 | 0.97% |
| 2024-04-29 | 22.48 | 22.87 | 0.34 | 1.51% | 22.37 | 22.96 | 79313 | 18057.63 | 1.05% |
| 2024-04-26 | 21.72 | 22.53 | 0.53 | 2.41% | 21.72 | 22.73 | 95205 | 21409.55 | 1.26% |
| 2024-04-25 | 21.76 | 22.00 | 0.40 | 1.85% | 21.53 | 22.31 | 76357 | 16792.04 | 1.01% |
| 2024-04-24 | 21.60 | 21.60 | 0.01 | 0.05% | 21.03 | 21.65 | 60778 | 12996.66 | 0.80% |
| 2024-04-23 | 20.92 | 21.59 | 0.70 | 3.35% | 20.91 | 21.91 | 123662 | 26526.51 | 1.63% |
| 2024-04-22 | 20.63 | 20.89 | -0.50 | -2.34% | 19.45 | 21.50 | 178041 | 36791.68 | 2.35% |
| 2024-04-19 | 21.00 | 21.39 | 0.16 | 0.75% | 21.00 | 21.63 | 87003 | 18582.60 | 1.15% |
| 2024-04-18 | 21.70 | 21.23 | -0.66 | -3.02% | 21.06 | 22.05 | 122088 | 26250.27 | 1.61% |
| 2024-04-17 | 21.83 | 21.89 | 0.07 | 0.32% | 21.20 | 22.16 | 100733 | 21925.71 | 1.33% |
| 2024-04-16 | 22.00 | 21.82 | -0.48 | -2.15% | 21.78 | 22.38 | 102892 | 22658.42 | 1.36% |
| 2024-04-15 | 21.93 | 22.30 | 0.50 | 2.29% | 21.66 | 22.35 | 144892 | 31969.03 | 1.91% |
| 2024-04-12 | 21.20 | 21.80 | 0.58 | 2.73% | 21.15 | 21.97 | 94771 | 20536.60 | 1.25% |
| 2024-04-11 | 21.03 | 21.22 | 0.13 | 0.62% | 21.03 | 21.58 | 48958 | 10420.41 | 0.65% |
| 2024-04-10 | 21.46 | 21.09 | -0.40 | -1.86% | 21.01 | 21.60 | 54608 | 11622.77 | 0.72% |
| 2024-04-09 | 21.07 | 21.49 | 0.43 | 2.04% | 20.84 | 21.55 | 64507 | 13733.14 | 0.85% |
| 2024-04-08 | 21.31 | 21.06 | -0.45 | -2.09% | 21.02 | 21.49 | 57816 | 12254.68 | 0.76% |
| 2024-04-03 | 20.90 | 21.51 | 0.44 | 2.09% | 20.90 | 21.78 | 77567 | 16671.46 | 1.02% |
| 2024-04-02 | 20.95 | 21.07 | 0.07 | 0.33% | 20.60 | 21.17 | 60955 | 12755.40 | 0.81% |
| 2024-04-01 | 21.42 | 21.00 | -0.51 | -2.37% | 20.90 | 21.58 | 86072 | 18134.00 | 1.14% |
| 2024-03-29 | 21.23 | 21.51 | 0.37 | 1.75% | 21.12 | 21.58 | 60420 | 12924.25 | 0.80% |
| 2024-03-28 | 21.04 | 21.14 | -0.01 | -0.05% | 20.85 | 21.38 | 74124 | 15650.91 | 0.98% |
| 2024-03-27 | 21.50 | 21.15 | -0.33 | -1.54% | 21.15 | 21.84 | 92769 | 19956.17 | 1.23% |
| 2024-03-26 | 21.37 | 21.48 | -0.05 | -0.23% | 21.24 | 21.85 | 88823 | 19115.38 | 1.17% |
| 2024-03-25 | 21.29 | 21.53 | 0.24 | 1.13% | 21.16 | 22.20 | 179960 | 39336.29 | 2.38% |
| 2024-03-22 | 20.65 | 21.29 | 0.64 | 3.10% | 20.30 | 21.72 | 200077 | 42133.00 | 2.64% |
| 2024-03-21 | 20.73 | 20.65 | -0.08 | -0.39% | 20.49 | 20.85 | 44134 | 9106.42 | 0.58% |
| 2024-03-20 | 20.83 | 20.73 | -0.01 | -0.05% | 20.58 | 20.89 | 59008 | 12223.45 | 0.78% |
| 2024-03-19 | 21.21 | 20.74 | -0.57 | -2.67% | 20.51 | 21.56 | 121934 | 25440.01 | 1.61% |
| 2024-03-18 | 20.40 | 21.31 | 0.82 | 4.00% | 20.21 | 21.34 | 107316 | 22443.85 | 1.42% |
| 2024-03-15 | 20.00 | 20.49 | 0.39 | 1.94% | 19.98 | 20.56 | 79373 | 16172.51 | 1.05% |
| 2024-03-14 | 20.75 | 20.10 | -0.50 | -2.43% | 19.91 | 20.87 | 85987 | 17378.24 | 1.14% |
| 2024-03-13 | 19.70 | 20.60 | 0.81 | 4.09% | 19.65 | 20.77 | 137465 | 27903.58 | 1.82% |
| 2024-03-12 | 19.67 | 19.79 | 0.47 | 2.43% | 19.61 | 20.28 | 126985 | 25325.48 | 1.68% |
| 2024-03-11 | 18.92 | 19.32 | 0.42 | 2.22% | 18.86 | 19.47 | 72159 | 13879.46 | 0.95% |
| 2024-03-08 | 18.92 | 18.90 | -0.07 | -0.37% | 18.73 | 19.20 | 62401 | 11788.34 | 0.82% |
| 2024-03-07 | 19.31 | 18.97 | -0.37 | -1.91% | 18.93 | 19.56 | 54396 | 10446.58 | 0.72% |
| 2024-03-06 | 19.69 | 19.34 | -0.22 | -1.12% | 19.20 | 19.72 | 61821 | 11984.89 | 0.82% |
| 2024-03-05 | 19.95 | 19.56 | -0.52 | -2.59% | 19.41 | 20.03 | 115942 | 22831.93 | 1.53% |
| 2024-03-04 | 19.77 | 20.08 | 0.21 | 1.06% | 19.67 | 20.25 | 111282 | 22147.35 | 1.47% |
| 2024-03-01 | 20.03 | 19.87 | -0.19 | -0.95% | 19.59 | 20.14 | 99238 | 19625.45 | 1.31% |
| 2024-02-29 | 19.55 | 20.06 | 0.16 | 0.80% | 19.55 | 20.08 | 88670 | 17582.34 | 1.17% |
| 2024-02-28 | 20.55 | 19.90 | -0.66 | -3.21% | 19.90 | 20.93 | 78659 | 16025.56 | 1.04% |
| 2024-02-27 | 20.39 | 20.56 | 0.04 | 0.19% | 20.33 | 20.65 | 48378 | 9915.87 | 0.64% |
| 2024-02-26 | 20.05 | 20.52 | 0.27 | 1.33% | 19.93 | 20.80 | 85494 | 17473.38 | 1.13% |
| 2024-02-23 | 20.15 | 20.25 | -0.05 | -0.25% | 19.82 | 20.37 | 76650 | 15393.27 | 1.01% |
| 2024-02-22 | 20.08 | 20.30 | 0.47 | 2.37% | 19.86 | 20.30 | 89795 | 18054.10 | 1.19% |
| 2024-02-21 | 19.99 | 19.83 | -0.27 | -1.34% | 19.68 | 20.37 | 107832 | 21560.75 | 1.42% |
| 2024-02-20 | 20.08 | 20.10 | 0.05 | 0.25% | 19.72 | 20.30 | 96360 | 19308.33 | 1.27% |
| 2024-02-19 | 20.34 | 20.05 | -0.19 | -0.94% | 19.90 | 20.57 | 83639 | 16873.71 | 1.10% |
| 2024-02-08 | 20.70 | 20.24 | -0.24 | -1.17% | 20.00 | 21.29 | 122916 | 25350.04 | 1.62% |
| 2024-02-07 | 19.73 | 20.48 | 0.78 | 3.96% | 19.73 | 20.60 | 113806 | 23136.28 | 1.50% |
| 2024-02-06 | 17.90 | 19.70 | 1.63 | 9.02% | 17.82 | 19.88 | 138787 | 26586.58 | 1.83% |
| 2024-02-05 | 17.70 | 18.07 | 0.27 | 1.52% | 17.38 | 18.31 | 93554 | 16755.86 | 1.24% |
| 2024-02-02 | 18.48 | 17.80 | -0.78 | -4.20% | 17.26 | 18.66 | 82910 | 14991.73 | 1.10% |
| 2024-02-01 | 18.24 | 18.58 | 0.22 | 1.20% | 17.96 | 19.33 | 88928 | 16620.15 | 1.17% |