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 | 22.53 | 22.62 | 0.12 | 0.53% | 22.50 | 22.84 | 86573 | 19587.96 | 0.23% |
| 2024-05-08 | 22.78 | 22.50 | -0.42 | -1.83% | 22.44 | 22.88 | 83154 | 18789.32 | 0.22% |
| 2024-05-07 | 22.53 | 22.92 | 0.19 | 0.84% | 22.48 | 23.07 | 132007 | 30112.73 | 0.35% |
| 2024-05-06 | 22.68 | 22.73 | 0.40 | 1.79% | 22.60 | 23.37 | 180368 | 41454.73 | 0.47% |
| 2024-04-30 | 22.77 | 22.33 | -0.51 | -2.23% | 22.31 | 22.79 | 126491 | 28496.03 | 0.33% |
| 2024-04-29 | 22.56 | 22.84 | 0.27 | 1.20% | 22.38 | 23.11 | 258644 | 59056.83 | 0.68% |
| 2024-04-26 | 22.18 | 22.57 | 1.16 | 5.42% | 21.67 | 22.72 | 269743 | 59889.40 | 0.71% |
| 2024-04-25 | 21.33 | 21.41 | 0.00 | 0.00% | 21.16 | 21.55 | 59406 | 12692.35 | 0.16% |
| 2024-04-24 | 21.62 | 21.41 | 0.02 | 0.09% | 21.29 | 21.65 | 60307 | 12911.59 | 0.16% |
| 2024-04-23 | 21.54 | 21.39 | -0.16 | -0.74% | 21.32 | 21.65 | 66608 | 14288.27 | 0.17% |
| 2024-04-22 | 21.40 | 21.55 | 0.17 | 0.80% | 21.40 | 21.84 | 75352 | 16276.67 | 0.20% |
| 2024-04-19 | 21.58 | 21.38 | -0.32 | -1.47% | 21.32 | 21.65 | 86373 | 18539.37 | 0.23% |
| 2024-04-18 | 21.60 | 21.70 | -0.01 | -0.05% | 21.51 | 22.00 | 111706 | 24303.64 | 0.29% |
| 2024-04-17 | 21.29 | 21.71 | 0.23 | 1.07% | 20.88 | 21.73 | 128251 | 27447.96 | 0.34% |
| 2024-04-16 | 21.26 | 21.48 | 0.01 | 0.05% | 21.26 | 21.95 | 153836 | 33327.62 | 0.40% |
| 2024-04-15 | 20.45 | 21.47 | 0.82 | 3.97% | 20.44 | 21.54 | 141537 | 29946.89 | 0.37% |
| 2024-04-12 | 21.01 | 20.65 | -0.45 | -2.13% | 20.58 | 21.15 | 88323 | 18409.67 | 0.23% |
| 2024-04-11 | 21.16 | 21.10 | -0.32 | -1.49% | 21.09 | 21.42 | 80741 | 17139.58 | 0.21% |
| 2024-04-10 | 21.50 | 21.42 | -0.08 | -0.37% | 21.35 | 21.61 | 69036 | 14822.20 | 0.18% |
| 2024-04-09 | 21.53 | 21.50 | 0.14 | 0.66% | 21.33 | 21.58 | 51761 | 11103.63 | 0.14% |
| 2024-04-08 | 21.73 | 21.36 | -0.47 | -2.15% | 21.33 | 21.73 | 91860 | 19712.46 | 0.24% |
| 2024-04-03 | 22.09 | 21.83 | -0.23 | -1.04% | 21.80 | 22.09 | 59246 | 12980.09 | 0.16% |
| 2024-04-02 | 22.40 | 22.06 | -0.20 | -0.90% | 22.02 | 22.48 | 69373 | 15419.35 | 0.18% |
| 2024-04-01 | 22.05 | 22.26 | 0.33 | 1.50% | 22.05 | 22.34 | 66163 | 14710.97 | 0.17% |
| 2024-03-29 | 21.90 | 21.93 | -0.03 | -0.14% | 21.84 | 22.04 | 54239 | 11893.65 | 0.14% |
| 2024-03-28 | 21.76 | 21.96 | 0.19 | 0.87% | 21.71 | 22.21 | 79504 | 17468.28 | 0.21% |
| 2024-03-27 | 22.13 | 21.77 | -0.32 | -1.45% | 21.77 | 22.13 | 71045 | 15563.92 | 0.19% |
| 2024-03-26 | 22.15 | 22.09 | 0.22 | 1.01% | 21.93 | 22.24 | 74115 | 16359.18 | 0.19% |
| 2024-03-25 | 22.35 | 21.87 | -0.80 | -3.53% | 21.78 | 22.35 | 145464 | 32009.24 | 0.38% |
| 2024-03-22 | 23.05 | 22.67 | -0.39 | -1.69% | 22.63 | 23.09 | 111834 | 25495.86 | 0.29% |
| 2024-03-21 | 23.20 | 23.06 | 0.00 | 0.00% | 23.02 | 23.37 | 106843 | 24758.79 | 0.28% |
| 2024-03-20 | 23.09 | 23.06 | -0.06 | -0.26% | 23.01 | 23.23 | 89457 | 20652.47 | 0.23% |
| 2024-03-19 | 23.52 | 23.12 | -0.46 | -1.95% | 23.12 | 23.52 | 94224 | 21944.74 | 0.25% |
| 2024-03-18 | 23.13 | 23.58 | 0.61 | 2.66% | 23.13 | 23.70 | 182973 | 42925.57 | 0.48% |
| 2024-03-15 | 22.78 | 22.97 | 0.10 | 0.44% | 22.71 | 22.97 | 75596 | 17273.52 | 0.20% |
| 2024-03-14 | 23.01 | 22.87 | -0.20 | -0.87% | 22.81 | 23.15 | 74010 | 16995.25 | 0.19% |
| 2024-03-13 | 23.38 | 23.07 | -0.33 | -1.41% | 23.06 | 23.42 | 88910 | 20583.78 | 0.23% |
| 2024-03-12 | 23.32 | 23.40 | 0.13 | 0.56% | 23.23 | 23.49 | 101427 | 23692.28 | 0.27% |
| 2024-03-11 | 22.81 | 23.27 | 0.34 | 1.48% | 22.81 | 23.29 | 107359 | 24808.88 | 0.28% |
| 2024-03-08 | 23.00 | 22.93 | -0.08 | -0.35% | 22.83 | 23.10 | 77167 | 17688.83 | 0.20% |
| 2024-03-07 | 23.13 | 23.01 | -0.24 | -1.03% | 22.97 | 23.42 | 107347 | 24855.45 | 0.28% |
| 2024-03-06 | 23.34 | 23.25 | -0.09 | -0.39% | 23.10 | 23.53 | 102976 | 23996.04 | 0.27% |
| 2024-03-05 | 23.35 | 23.34 | -0.05 | -0.21% | 23.21 | 23.50 | 95856 | 22379.73 | 0.25% |
| 2024-03-04 | 23.69 | 23.39 | -0.20 | -0.85% | 23.25 | 23.69 | 107884 | 25226.19 | 0.28% |
| 2024-03-01 | 23.66 | 23.59 | 0.29 | 1.24% | 23.38 | 23.78 | 180830 | 42610.26 | 0.47% |
| 2024-02-29 | 22.80 | 23.30 | 0.41 | 1.79% | 22.79 | 23.30 | 148240 | 34252.13 | 0.39% |
| 2024-02-28 | 23.40 | 22.89 | -0.37 | -1.59% | 22.89 | 23.74 | 204156 | 47760.61 | 0.54% |
| 2024-02-27 | 22.96 | 23.26 | 0.23 | 1.00% | 22.95 | 23.26 | 107483 | 24821.23 | 0.28% |
| 2024-02-26 | 23.20 | 23.03 | -0.25 | -1.07% | 22.99 | 23.30 | 119198 | 27545.41 | 0.31% |
| 2024-02-23 | 23.28 | 23.28 | -0.08 | -0.34% | 23.15 | 23.45 | 120073 | 27960.21 | 0.32% |
| 2024-02-22 | 23.10 | 23.36 | 0.18 | 0.78% | 23.02 | 23.49 | 146144 | 33991.88 | 0.38% |
| 2024-02-21 | 22.95 | 23.18 | 0.23 | 1.00% | 22.74 | 23.70 | 234970 | 54840.64 | 0.62% |
| 2024-02-20 | 22.60 | 22.95 | 0.26 | 1.15% | 22.53 | 23.18 | 133777 | 30617.76 | 0.35% |
| 2024-02-19 | 23.00 | 22.69 | -0.22 | -0.96% | 22.43 | 23.00 | 155326 | 35135.80 | 0.41% |
| 2024-02-08 | 23.01 | 22.91 | 0.11 | 0.48% | 22.69 | 23.38 | 182276 | 41916.27 | 0.48% |
| 2024-02-07 | 22.85 | 22.80 | 0.05 | 0.22% | 22.53 | 22.99 | 195722 | 44533.67 | 0.51% |
| 2024-02-06 | 21.40 | 22.75 | 1.16 | 5.37% | 21.35 | 22.84 | 207313 | 46325.27 | 0.54% |
| 2024-02-05 | 21.37 | 21.59 | -0.14 | -0.64% | 21.10 | 22.23 | 177330 | 38439.61 | 0.47% |
| 2024-02-02 | 22.15 | 21.73 | -0.42 | -1.90% | 21.12 | 22.23 | 151443 | 32973.53 | 0.40% |
| 2024-02-01 | 22.23 | 22.15 | -0.21 | -0.94% | 21.86 | 22.65 | 140286 | 31239.84 | 0.37% |
| 2024-01-31 | 22.32 | 22.36 | 0.06 | 0.27% | 22.17 | 22.60 | 141648 | 31720.86 | 0.37% |