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 | 22.90 | 22.77 | -0.24 | -1.04% | 22.61 | 23.00 | 177328 | 40444.03 | 0.59% |
| 2024-05-08 | 22.04 | 23.01 | 0.94 | 4.26% | 22.04 | 23.36 | 458235 | 105023.91 | 1.53% |
| 2024-05-07 | 21.60 | 22.07 | 0.53 | 2.46% | 21.46 | 22.12 | 280381 | 61386.86 | 0.94% |
| 2024-05-06 | 21.20 | 21.54 | 0.40 | 1.89% | 20.70 | 21.56 | 325592 | 68843.41 | 1.09% |
| 2024-04-30 | 20.90 | 21.14 | 0.04 | 0.19% | 20.85 | 21.40 | 263044 | 55761.85 | 0.88% |
| 2024-04-29 | 20.70 | 21.10 | 0.22 | 1.05% | 20.46 | 21.18 | 308568 | 64303.90 | 1.03% |
| 2024-04-26 | 21.20 | 20.88 | -0.49 | -2.29% | 20.53 | 21.58 | 372913 | 77747.13 | 1.25% |
| 2024-04-25 | 20.78 | 21.37 | 0.61 | 2.94% | 20.78 | 21.60 | 333084 | 71078.71 | 1.11% |
| 2024-04-24 | 21.06 | 20.76 | -0.48 | -2.26% | 20.40 | 21.33 | 363776 | 75359.31 | 1.22% |
| 2024-04-23 | 21.40 | 21.24 | -0.63 | -2.88% | 21.03 | 21.92 | 400164 | 85235.86 | 1.34% |
| 2024-04-22 | 23.51 | 21.87 | -1.95 | -8.19% | 21.82 | 23.80 | 618714 | 139187.30 | 2.07% |
| 2024-04-19 | 23.20 | 23.82 | -0.17 | -0.71% | 23.12 | 24.62 | 570510 | 136848.33 | 1.91% |
| 2024-04-18 | 23.87 | 23.99 | 0.81 | 3.49% | 23.40 | 25.00 | 617621 | 148503.48 | 2.06% |
| 2024-04-17 | 22.77 | 23.18 | 0.15 | 0.65% | 22.60 | 23.29 | 393108 | 90254.85 | 1.31% |
| 2024-04-16 | 22.48 | 23.03 | 0.56 | 2.49% | 22.35 | 23.68 | 645999 | 148089.72 | 2.16% |
| 2024-04-15 | 21.78 | 22.47 | 0.70 | 3.22% | 21.53 | 22.48 | 418844 | 92302.34 | 1.40% |
| 2024-04-12 | 21.98 | 21.77 | -0.37 | -1.67% | 21.50 | 22.14 | 354405 | 77276.02 | 1.18% |
| 2024-04-11 | 21.15 | 22.14 | 0.74 | 3.46% | 21.10 | 22.69 | 543601 | 119729.18 | 1.82% |
| 2024-04-10 | 20.42 | 21.40 | 0.96 | 4.70% | 20.40 | 21.74 | 529481 | 112334.40 | 1.77% |
| 2024-04-09 | 20.75 | 20.44 | -0.34 | -1.64% | 20.15 | 20.98 | 371240 | 75771.29 | 1.24% |
| 2024-04-08 | 21.27 | 20.78 | -0.63 | -2.94% | 20.61 | 21.52 | 454981 | 96140.52 | 1.52% |
| 2024-04-03 | 20.50 | 21.41 | 0.84 | 4.08% | 20.49 | 21.45 | 464916 | 97857.44 | 1.55% |
| 2024-04-02 | 20.36 | 20.57 | 0.12 | 0.59% | 20.31 | 20.99 | 365563 | 75548.96 | 1.22% |
| 2024-04-01 | 20.45 | 20.45 | -0.24 | -1.16% | 20.15 | 20.87 | 369255 | 75545.78 | 1.23% |
| 2024-03-29 | 19.98 | 20.69 | 0.64 | 3.19% | 19.87 | 20.77 | 390618 | 79660.93 | 1.31% |
| 2024-03-28 | 20.04 | 20.05 | 0.00 | 0.00% | 19.90 | 20.28 | 299517 | 60116.58 | 1.00% |
| 2024-03-27 | 20.25 | 20.05 | -0.40 | -1.96% | 20.00 | 20.58 | 382546 | 77522.16 | 1.28% |
| 2024-03-26 | 21.45 | 20.45 | -0.95 | -4.44% | 20.06 | 21.61 | 694937 | 142836.91 | 2.32% |
| 2024-03-25 | 21.40 | 21.40 | -1.29 | -5.69% | 20.91 | 22.17 | 706962 | 153259.20 | 2.36% |
| 2024-03-22 | 22.56 | 22.69 | 0.22 | 0.98% | 22.52 | 22.98 | 324607 | 73883.31 | 1.09% |
| 2024-03-21 | 22.58 | 22.47 | -0.20 | -0.88% | 22.33 | 22.78 | 282525 | 63693.82 | 0.94% |
| 2024-03-20 | 22.51 | 22.67 | 0.00 | 0.00% | 22.26 | 22.96 | 451056 | 101946.01 | 1.51% |
| 2024-03-19 | 22.55 | 22.67 | 0.05 | 0.22% | 22.51 | 23.21 | 571882 | 130550.34 | 1.91% |
| 2024-03-18 | 23.16 | 22.62 | -0.96 | -4.07% | 22.40 | 23.31 | 586705 | 133176.30 | 1.96% |
| 2024-03-15 | 24.37 | 23.58 | -0.88 | -3.60% | 22.83 | 24.38 | 570645 | 133611.92 | 1.91% |
| 2024-03-14 | 24.26 | 24.46 | 0.04 | 0.16% | 24.01 | 24.65 | 363386 | 88494.91 | 1.21% |
| 2024-03-13 | 24.58 | 24.42 | -0.44 | -1.77% | 23.97 | 24.75 | 366114 | 89196.70 | 1.22% |
| 2024-03-12 | 26.13 | 24.86 | -1.52 | -5.76% | 24.65 | 26.28 | 547461 | 137546.02 | 1.83% |
| 2024-03-11 | 27.69 | 26.38 | -1.58 | -5.65% | 25.94 | 27.85 | 432403 | 114404.65 | 1.45% |
| 2024-03-08 | 28.38 | 27.96 | -0.23 | -0.82% | 27.40 | 28.38 | 171768 | 47617.14 | 0.57% |
| 2024-03-07 | 27.97 | 28.19 | 0.01 | 0.04% | 27.90 | 28.58 | 168528 | 47613.22 | 0.56% |
| 2024-03-06 | 27.35 | 28.18 | 0.78 | 2.85% | 27.35 | 28.22 | 239985 | 67048.69 | 0.80% |
| 2024-03-05 | 27.50 | 27.40 | -0.20 | -0.72% | 27.04 | 27.76 | 174529 | 47735.78 | 0.58% |
| 2024-03-04 | 26.45 | 27.60 | 1.07 | 4.03% | 26.28 | 27.69 | 243101 | 66103.34 | 0.81% |
| 2024-03-01 | 25.78 | 26.53 | 0.69 | 2.67% | 25.74 | 26.80 | 226888 | 59977.78 | 0.76% |
| 2024-02-29 | 25.74 | 25.84 | -0.16 | -0.62% | 25.45 | 25.98 | 171051 | 43896.91 | 0.57% |
| 2024-02-28 | 25.92 | 26.00 | 0.03 | 0.12% | 25.23 | 26.45 | 202952 | 52397.56 | 0.68% |
| 2024-02-27 | 25.25 | 25.97 | 0.50 | 1.96% | 25.20 | 26.20 | 179658 | 46406.47 | 0.60% |
| 2024-02-26 | 25.59 | 25.47 | -0.18 | -0.70% | 25.10 | 26.60 | 310117 | 79798.14 | 1.04% |
| 2024-02-23 | 25.84 | 25.65 | -0.24 | -0.93% | 25.39 | 26.09 | 220026 | 56345.70 | 0.74% |
| 2024-02-22 | 24.41 | 25.89 | 1.39 | 5.67% | 24.31 | 25.92 | 351559 | 89149.80 | 1.18% |
| 2024-02-21 | 24.90 | 24.50 | -0.54 | -2.16% | 24.28 | 25.22 | 370772 | 91257.18 | 1.24% |
| 2024-02-20 | 25.18 | 25.04 | -0.27 | -1.07% | 24.75 | 25.46 | 204157 | 51188.91 | 0.68% |
| 2024-02-19 | 23.51 | 25.31 | 1.70 | 7.20% | 23.40 | 25.37 | 279897 | 68796.60 | 0.94% |
| 2024-02-08 | 23.80 | 23.61 | -0.10 | -0.42% | 23.26 | 23.80 | 164023 | 38575.44 | 0.55% |
| 2024-02-07 | 23.24 | 23.71 | 0.42 | 1.80% | 22.88 | 23.82 | 249055 | 58000.48 | 0.83% |
| 2024-02-06 | 23.85 | 23.29 | -0.56 | -2.35% | 22.98 | 23.96 | 291594 | 68037.08 | 0.97% |
| 2024-02-05 | 23.57 | 23.85 | 0.24 | 1.02% | 23.20 | 24.23 | 235150 | 55676.22 | 0.79% |
| 2024-02-02 | 23.50 | 23.61 | 0.11 | 0.47% | 23.10 | 23.88 | 176824 | 41541.53 | 0.59% |
| 2024-02-01 | 23.65 | 23.50 | -0.20 | -0.84% | 23.26 | 23.88 | 163339 | 38453.39 | 0.55% |
| 2024-01-31 | 23.39 | 23.70 | 0.33 | 1.41% | 23.18 | 24.19 | 238759 | 56977.98 | 0.80% |
| 2024-01-30 | 23.49 | 23.37 | -0.11 | -0.47% | 23.22 | 23.77 | 152566 | 35947.20 | 0.51% |