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 | 22.16 | 22.25 | 0.09 | 0.41% | 22.00 | 22.73 | 250635 | 55963.81 | 2.79% |
| 2024-05-07 | 22.36 | 22.16 | -0.26 | -1.16% | 21.88 | 22.36 | 235472 | 52140.86 | 2.62% |
| 2024-05-06 | 21.99 | 22.42 | 0.77 | 3.56% | 21.82 | 22.67 | 417177 | 92866.35 | 4.65% |
| 2024-04-30 | 21.44 | 21.65 | 0.21 | 0.98% | 21.30 | 22.04 | 387540 | 84415.67 | 4.32% |
| 2024-04-29 | 20.55 | 21.44 | 1.57 | 7.90% | 20.55 | 21.86 | 761672 | 164356.39 | 8.49% |
| 2024-04-26 | 19.20 | 19.87 | 0.57 | 2.95% | 19.20 | 19.89 | 237486 | 46739.87 | 2.65% |
| 2024-04-25 | 19.49 | 19.30 | -0.17 | -0.87% | 19.26 | 19.60 | 92387 | 17895.83 | 1.03% |
| 2024-04-24 | 19.29 | 19.47 | 0.15 | 0.78% | 19.00 | 19.60 | 177987 | 34303.04 | 1.98% |
| 2024-04-23 | 18.70 | 19.32 | 0.54 | 2.88% | 18.66 | 19.73 | 329588 | 63831.53 | 3.67% |
| 2024-04-22 | 17.85 | 18.78 | 0.85 | 4.74% | 17.85 | 18.88 | 254212 | 47226.47 | 2.83% |
| 2024-04-19 | 18.03 | 17.93 | -0.26 | -1.43% | 17.76 | 18.10 | 86407 | 15470.97 | 0.96% |
| 2024-04-18 | 17.99 | 18.19 | 0.19 | 1.06% | 17.67 | 18.44 | 141664 | 25622.13 | 1.58% |
| 2024-04-17 | 17.81 | 18.00 | 0.19 | 1.07% | 17.78 | 18.14 | 131970 | 23696.53 | 1.47% |
| 2024-04-16 | 18.40 | 17.81 | -0.66 | -3.57% | 17.80 | 18.44 | 143970 | 26012.81 | 1.60% |
| 2024-04-15 | 17.96 | 18.47 | 0.32 | 1.76% | 17.96 | 18.59 | 161043 | 29612.48 | 1.79% |
| 2024-04-12 | 18.45 | 18.15 | -0.24 | -1.31% | 18.10 | 18.62 | 105726 | 19307.32 | 1.18% |
| 2024-04-11 | 18.37 | 18.39 | -0.17 | -0.92% | 18.25 | 18.53 | 100127 | 18420.72 | 1.12% |
| 2024-04-10 | 19.00 | 18.56 | -0.51 | -2.67% | 18.44 | 19.00 | 114572 | 21359.87 | 1.28% |
| 2024-04-09 | 18.69 | 19.07 | 0.37 | 1.98% | 18.62 | 19.21 | 128200 | 24318.21 | 1.43% |
| 2024-04-08 | 19.28 | 18.70 | -0.70 | -3.61% | 18.68 | 19.28 | 166419 | 31487.72 | 1.85% |
| 2024-04-03 | 19.61 | 19.40 | -0.20 | -1.02% | 19.24 | 19.82 | 131026 | 25511.08 | 1.46% |
| 2024-04-02 | 19.56 | 19.60 | -0.09 | -0.46% | 19.46 | 19.80 | 187752 | 36808.42 | 2.09% |
| 2024-04-01 | 18.47 | 19.69 | 1.33 | 7.24% | 18.47 | 20.00 | 462657 | 90471.66 | 5.16% |
| 2024-03-29 | 18.35 | 18.36 | 0.06 | 0.33% | 17.92 | 18.40 | 102041 | 18527.60 | 1.14% |
| 2024-03-28 | 18.24 | 18.30 | 0.05 | 0.27% | 18.12 | 18.51 | 101703 | 18615.22 | 1.13% |
| 2024-03-27 | 18.77 | 18.25 | -0.61 | -3.23% | 18.24 | 18.77 | 113357 | 21009.53 | 1.26% |
| 2024-03-26 | 18.60 | 18.86 | 0.25 | 1.34% | 18.58 | 18.89 | 113974 | 21368.20 | 1.27% |
| 2024-03-25 | 18.70 | 18.61 | -0.37 | -1.95% | 18.60 | 19.09 | 109733 | 20648.66 | 1.22% |
| 2024-03-22 | 19.50 | 18.98 | -0.56 | -2.87% | 18.86 | 19.53 | 163501 | 31205.83 | 1.82% |
| 2024-03-21 | 19.50 | 19.54 | 0.04 | 0.21% | 19.37 | 19.79 | 123405 | 24140.23 | 1.38% |
| 2024-03-20 | 19.60 | 19.50 | -0.17 | -0.86% | 19.41 | 19.63 | 117132 | 22840.21 | 1.31% |
| 2024-03-19 | 19.59 | 19.67 | 0.07 | 0.36% | 19.45 | 19.99 | 199514 | 39421.99 | 2.22% |
| 2024-03-18 | 19.56 | 19.60 | 0.04 | 0.20% | 19.28 | 19.61 | 148518 | 28913.21 | 1.66% |
| 2024-03-15 | 19.38 | 19.56 | 0.09 | 0.46% | 19.35 | 19.79 | 136397 | 26668.41 | 1.52% |
| 2024-03-14 | 19.47 | 19.47 | -0.03 | -0.15% | 19.34 | 19.76 | 162745 | 31780.63 | 1.81% |
| 2024-03-13 | 19.38 | 19.50 | -0.10 | -0.51% | 19.24 | 19.60 | 228348 | 44344.19 | 2.54% |
| 2024-03-12 | 18.80 | 19.60 | 0.68 | 3.59% | 18.78 | 19.90 | 443451 | 86663.15 | 4.94% |
| 2024-03-11 | 18.21 | 18.92 | 0.80 | 4.42% | 18.20 | 19.17 | 313121 | 59004.53 | 3.49% |
| 2024-03-08 | 18.25 | 18.12 | -0.20 | -1.09% | 17.90 | 18.40 | 147348 | 26649.34 | 1.64% |
| 2024-03-07 | 18.57 | 18.32 | -0.16 | -0.87% | 18.29 | 18.66 | 105430 | 19482.22 | 1.17% |
| 2024-03-06 | 18.60 | 18.48 | -0.23 | -1.23% | 18.29 | 18.74 | 129883 | 23997.14 | 1.45% |
| 2024-03-05 | 18.65 | 18.71 | -0.04 | -0.21% | 18.60 | 18.90 | 139847 | 26191.54 | 1.56% |
| 2024-03-04 | 18.82 | 18.75 | -0.16 | -0.85% | 18.61 | 18.98 | 128685 | 24115.21 | 1.43% |
| 2024-03-01 | 18.88 | 18.91 | 0.04 | 0.21% | 18.72 | 18.99 | 147581 | 27851.57 | 1.64% |
| 2024-02-29 | 18.21 | 18.87 | 0.49 | 2.67% | 18.16 | 18.90 | 219209 | 40991.08 | 2.44% |
| 2024-02-28 | 19.00 | 18.38 | -0.65 | -3.42% | 18.36 | 19.48 | 262219 | 49857.02 | 2.92% |
| 2024-02-27 | 18.60 | 19.03 | 0.29 | 1.55% | 18.57 | 19.03 | 173826 | 32727.24 | 1.94% |
| 2024-02-26 | 18.89 | 18.74 | -0.15 | -0.79% | 18.56 | 19.09 | 172727 | 32383.99 | 1.92% |
| 2024-02-23 | 18.84 | 18.89 | 0.06 | 0.32% | 18.65 | 19.22 | 208035 | 39290.86 | 2.32% |
| 2024-02-22 | 18.69 | 18.83 | 0.01 | 0.05% | 18.58 | 18.94 | 194308 | 36481.00 | 2.17% |
| 2024-02-21 | 17.77 | 18.82 | 0.88 | 4.91% | 17.72 | 19.27 | 349863 | 65299.87 | 3.90% |
| 2024-02-20 | 17.90 | 17.94 | -0.15 | -0.83% | 17.67 | 17.99 | 143500 | 25589.77 | 1.60% |
| 2024-02-19 | 18.30 | 18.09 | 0.04 | 0.22% | 17.78 | 18.50 | 219787 | 39765.26 | 2.45% |
| 2024-02-08 | 17.80 | 18.05 | 0.27 | 1.52% | 17.80 | 18.74 | 284434 | 52180.18 | 3.17% |
| 2024-02-07 | 16.91 | 17.78 | 0.90 | 5.33% | 16.91 | 17.86 | 292134 | 51416.96 | 3.26% |
| 2024-02-06 | 15.62 | 16.88 | 1.02 | 6.43% | 15.45 | 16.99 | 264615 | 43233.99 | 2.95% |
| 2024-02-05 | 16.54 | 15.86 | -0.87 | -5.20% | 15.19 | 16.65 | 295756 | 47156.39 | 3.30% |
| 2024-02-02 | 17.46 | 16.73 | -0.68 | -3.91% | 16.03 | 17.75 | 264770 | 44886.30 | 2.95% |
| 2024-02-01 | 17.35 | 17.41 | -0.09 | -0.51% | 17.26 | 17.91 | 156208 | 27466.71 | 1.74% |
| 2024-01-31 | 18.18 | 17.50 | -0.86 | -4.68% | 17.46 | 18.53 | 192670 | 34519.06 | 2.15% |
| 2024-01-30 | 19.01 | 18.36 | -0.88 | -4.57% | 18.30 | 19.02 | 191254 | 35639.54 | 2.13% |
| 2024-01-29 | 19.34 | 19.24 | -0.10 | -0.52% | 19.18 | 19.75 | 190982 | 37132.24 | 2.13% |