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 | 21.65 | 21.11 | -0.61 | -2.81% | 21.07 | 21.68 | 50230 | 10669.75 | 0.71% |
| 2024-05-07 | 21.24 | 21.72 | 0.46 | 2.16% | 21.01 | 21.72 | 77704 | 16690.40 | 1.09% |
| 2024-05-06 | 21.00 | 21.26 | 0.45 | 2.16% | 20.90 | 21.33 | 73656 | 15576.23 | 1.04% |
| 2024-04-30 | 21.57 | 20.81 | -0.91 | -4.19% | 20.71 | 21.81 | 88777 | 18799.77 | 1.25% |
| 2024-04-29 | 21.49 | 21.72 | -0.27 | -1.23% | 21.15 | 21.75 | 102487 | 22018.68 | 1.44% |
| 2024-04-26 | 21.50 | 21.99 | 0.21 | 0.96% | 21.44 | 22.19 | 84632 | 18500.44 | 1.19% |
| 2024-04-25 | 21.68 | 21.78 | -0.32 | -1.45% | 21.33 | 21.87 | 72937 | 15773.18 | 1.03% |
| 2024-04-24 | 21.80 | 22.10 | 0.30 | 1.38% | 21.69 | 22.20 | 86999 | 19110.07 | 1.22% |
| 2024-04-23 | 22.78 | 21.80 | -1.07 | -4.68% | 21.50 | 22.78 | 129855 | 28545.80 | 1.83% |
| 2024-04-22 | 21.50 | 22.87 | 2.08 | 10.00% | 21.11 | 22.87 | 162274 | 35971.80 | 2.28% |
| 2024-04-19 | 20.50 | 20.79 | 0.22 | 1.07% | 20.42 | 21.23 | 51342 | 10714.36 | 0.72% |
| 2024-04-18 | 20.52 | 20.57 | 0.02 | 0.10% | 20.14 | 21.05 | 40743 | 8410.06 | 0.57% |
| 2024-04-17 | 20.03 | 20.55 | 0.56 | 2.80% | 20.03 | 20.60 | 39519 | 8051.38 | 0.56% |
| 2024-04-16 | 21.24 | 19.99 | -1.25 | -5.89% | 19.95 | 21.24 | 53766 | 11125.21 | 0.76% |
| 2024-04-15 | 20.60 | 21.24 | 0.74 | 3.61% | 20.30 | 21.50 | 60286 | 12727.12 | 0.85% |
| 2024-04-12 | 20.67 | 20.50 | -0.17 | -0.82% | 20.36 | 20.90 | 37985 | 7831.41 | 0.53% |
| 2024-04-11 | 20.64 | 20.67 | -0.06 | -0.29% | 20.55 | 21.16 | 35105 | 7300.03 | 0.49% |
| 2024-04-10 | 20.80 | 20.73 | -0.14 | -0.67% | 20.50 | 21.11 | 37232 | 7739.36 | 0.52% |
| 2024-04-09 | 20.56 | 20.87 | 0.34 | 1.66% | 20.48 | 20.94 | 23630 | 4884.70 | 0.33% |
| 2024-04-08 | 20.94 | 20.53 | -0.43 | -2.05% | 20.53 | 21.12 | 30791 | 6412.66 | 0.43% |
| 2024-04-03 | 21.54 | 20.96 | -0.62 | -2.87% | 20.95 | 21.58 | 30396 | 6420.64 | 0.43% |
| 2024-04-02 | 21.70 | 21.58 | -0.12 | -0.55% | 21.37 | 21.79 | 25632 | 5530.10 | 0.36% |
| 2024-04-01 | 21.70 | 21.70 | 0.22 | 1.02% | 21.37 | 21.98 | 48167 | 10440.92 | 0.68% |
| 2024-03-29 | 20.83 | 21.48 | 0.69 | 3.32% | 20.65 | 21.54 | 40084 | 8511.42 | 0.56% |
| 2024-03-28 | 20.43 | 20.79 | 0.26 | 1.27% | 20.40 | 21.06 | 35381 | 7378.41 | 0.50% |
| 2024-03-27 | 21.50 | 20.53 | -1.04 | -4.82% | 20.51 | 21.50 | 47281 | 9836.29 | 0.67% |
| 2024-03-26 | 22.00 | 21.57 | -0.47 | -2.13% | 21.43 | 22.18 | 27338 | 5941.46 | 0.38% |
| 2024-03-25 | 22.48 | 22.04 | -0.44 | -1.96% | 21.88 | 22.81 | 35955 | 8082.44 | 0.51% |
| 2024-03-22 | 22.99 | 22.48 | -0.54 | -2.35% | 22.28 | 23.00 | 40964 | 9220.76 | 0.58% |
| 2024-03-21 | 23.17 | 23.02 | -0.20 | -0.86% | 22.85 | 23.23 | 19429 | 4478.45 | 0.27% |
| 2024-03-20 | 23.06 | 23.22 | 0.09 | 0.39% | 22.88 | 23.23 | 29067 | 6707.18 | 0.41% |
| 2024-03-19 | 23.18 | 23.13 | -0.07 | -0.30% | 23.08 | 23.63 | 41768 | 9741.90 | 0.59% |
| 2024-03-18 | 23.02 | 23.20 | 0.20 | 0.87% | 22.93 | 23.23 | 30591 | 7057.22 | 0.43% |
| 2024-03-15 | 22.74 | 23.00 | 0.26 | 1.14% | 22.66 | 23.00 | 24719 | 5647.08 | 0.35% |
| 2024-03-14 | 23.12 | 22.74 | -0.57 | -2.45% | 22.55 | 23.21 | 38011 | 8676.37 | 0.53% |
| 2024-03-13 | 22.99 | 23.31 | 0.39 | 1.70% | 22.63 | 23.60 | 58363 | 13542.39 | 0.82% |
| 2024-03-12 | 22.62 | 22.92 | 0.14 | 0.61% | 22.50 | 22.95 | 43830 | 9957.84 | 0.62% |
| 2024-03-11 | 22.15 | 22.78 | 0.71 | 3.22% | 22.14 | 23.37 | 52035 | 11828.39 | 0.73% |
| 2024-03-08 | 21.99 | 22.07 | 0.29 | 1.33% | 21.87 | 22.32 | 31488 | 6947.00 | 0.44% |
| 2024-03-07 | 22.18 | 21.78 | -0.71 | -3.16% | 21.75 | 22.47 | 37807 | 8361.78 | 0.53% |
| 2024-03-06 | 22.98 | 22.49 | -0.45 | -1.96% | 22.00 | 23.04 | 49751 | 11185.71 | 0.70% |
| 2024-03-05 | 22.36 | 22.94 | 0.52 | 2.32% | 22.20 | 23.04 | 48477 | 11053.25 | 0.68% |
| 2024-03-04 | 22.43 | 22.42 | -0.04 | -0.18% | 22.00 | 22.82 | 43616 | 9846.70 | 0.61% |
| 2024-03-01 | 22.03 | 22.46 | 0.33 | 1.49% | 22.03 | 22.50 | 50361 | 11239.26 | 0.71% |
| 2024-02-29 | 21.08 | 22.13 | 0.96 | 4.53% | 20.88 | 22.15 | 62331 | 13570.07 | 0.88% |
| 2024-02-28 | 21.89 | 21.17 | -0.73 | -3.33% | 21.17 | 22.36 | 62102 | 13549.28 | 0.87% |
| 2024-02-27 | 21.30 | 21.90 | 0.61 | 2.87% | 21.22 | 22.00 | 49732 | 10705.32 | 0.70% |
| 2024-02-26 | 21.83 | 21.29 | -0.54 | -2.47% | 21.27 | 22.08 | 55636 | 12052.00 | 0.78% |
| 2024-02-23 | 20.90 | 21.83 | 0.86 | 4.10% | 20.89 | 21.95 | 60994 | 13069.63 | 0.86% |
| 2024-02-22 | 20.53 | 20.97 | 0.41 | 1.99% | 20.40 | 21.33 | 46202 | 9669.53 | 0.65% |
| 2024-02-21 | 20.32 | 20.56 | 0.12 | 0.59% | 20.10 | 21.00 | 53036 | 10972.42 | 0.75% |
| 2024-02-20 | 20.57 | 20.44 | -0.23 | -1.11% | 20.11 | 20.63 | 41955 | 8535.84 | 0.59% |
| 2024-02-19 | 20.80 | 20.67 | -0.12 | -0.58% | 20.03 | 20.85 | 59116 | 12088.66 | 0.83% |
| 2024-02-08 | 20.33 | 20.79 | 0.47 | 2.31% | 20.09 | 21.67 | 77766 | 16477.87 | 1.09% |
| 2024-02-07 | 18.60 | 20.32 | 1.60 | 8.55% | 18.56 | 20.32 | 101180 | 20149.88 | 1.42% |
| 2024-02-06 | 17.16 | 18.72 | 1.56 | 9.09% | 16.58 | 18.77 | 74765 | 13276.15 | 1.05% |
| 2024-02-05 | 18.25 | 17.16 | -1.31 | -7.09% | 16.62 | 18.27 | 79186 | 13692.72 | 1.11% |
| 2024-02-02 | 19.32 | 18.47 | -0.85 | -4.40% | 18.00 | 19.61 | 55314 | 10409.71 | 0.78% |
| 2024-02-01 | 19.36 | 19.32 | -0.19 | -0.97% | 19.00 | 19.81 | 38375 | 7441.11 | 0.54% |
| 2024-01-31 | 20.27 | 19.51 | -0.82 | -4.03% | 19.43 | 20.30 | 43008 | 8502.07 | 0.61% |
| 2024-01-30 | 21.11 | 20.33 | -0.68 | -3.24% | 20.29 | 21.12 | 45578 | 9448.31 | 0.64% |