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 | 22.71 | 22.83 | 0.14 | 0.62% | 22.54 | 23.00 | 173942 | 39676.84 | 1.18% |
| 2024-05-09 | 22.00 | 22.69 | 0.60 | 2.72% | 22.00 | 22.71 | 195395 | 43968.57 | 1.33% |
| 2024-05-08 | 22.68 | 22.09 | -0.61 | -2.69% | 22.04 | 22.68 | 155315 | 34553.97 | 1.05% |
| 2024-05-07 | 22.73 | 22.70 | -0.11 | -0.48% | 22.42 | 22.78 | 154690 | 34955.62 | 1.05% |
| 2024-05-06 | 22.67 | 22.81 | 0.41 | 1.83% | 22.50 | 23.05 | 227840 | 51873.34 | 1.55% |
| 2024-04-30 | 22.29 | 22.40 | 0.02 | 0.09% | 22.26 | 22.73 | 247224 | 55721.89 | 1.68% |
| 2024-04-29 | 22.40 | 22.38 | -0.14 | -0.62% | 22.16 | 22.45 | 299258 | 66686.11 | 2.03% |
| 2024-04-26 | 22.35 | 22.52 | 0.16 | 0.72% | 22.13 | 22.57 | 301698 | 67313.77 | 2.05% |
| 2024-04-25 | 23.59 | 22.36 | -1.39 | -5.85% | 22.26 | 23.59 | 258136 | 58569.20 | 1.75% |
| 2024-04-24 | 23.45 | 23.75 | 0.62 | 2.68% | 23.25 | 23.80 | 160865 | 37947.77 | 1.09% |
| 2024-04-23 | 24.18 | 23.13 | -1.15 | -4.74% | 23.09 | 24.29 | 254968 | 59656.61 | 1.73% |
| 2024-04-22 | 24.30 | 24.28 | -0.01 | -0.04% | 23.85 | 24.75 | 245666 | 59573.39 | 1.67% |
| 2024-04-19 | 24.16 | 24.29 | 0.41 | 1.72% | 24.00 | 24.71 | 221995 | 54049.78 | 1.51% |
| 2024-04-18 | 22.50 | 23.88 | 1.26 | 5.57% | 22.50 | 24.31 | 310314 | 73421.41 | 2.11% |
| 2024-04-17 | 21.96 | 22.62 | 0.71 | 3.24% | 21.70 | 22.64 | 179589 | 39822.59 | 1.22% |
| 2024-04-16 | 21.91 | 21.91 | -0.19 | -0.86% | 21.90 | 22.45 | 193853 | 42920.77 | 1.32% |
| 2024-04-15 | 21.46 | 22.10 | 0.47 | 2.17% | 21.46 | 22.42 | 197428 | 43642.83 | 1.34% |
| 2024-04-12 | 21.04 | 21.63 | 0.51 | 2.41% | 21.04 | 21.79 | 168428 | 36215.98 | 1.14% |
| 2024-04-11 | 20.71 | 21.12 | 0.20 | 0.96% | 20.68 | 21.48 | 111068 | 23538.80 | 0.75% |
| 2024-04-10 | 20.85 | 20.92 | -0.03 | -0.14% | 20.67 | 21.04 | 77509 | 16170.22 | 0.53% |
| 2024-04-09 | 21.13 | 20.95 | -0.10 | -0.48% | 20.69 | 21.15 | 86171 | 18001.83 | 0.58% |
| 2024-04-08 | 21.16 | 21.05 | -0.14 | -0.66% | 20.92 | 21.33 | 84792 | 17897.91 | 0.58% |
| 2024-04-03 | 21.09 | 21.19 | 0.03 | 0.14% | 20.84 | 21.30 | 96475 | 20385.72 | 0.65% |
| 2024-04-02 | 21.17 | 21.16 | 0.04 | 0.19% | 20.91 | 21.55 | 101585 | 21475.23 | 0.69% |
| 2024-04-01 | 20.71 | 21.12 | 0.43 | 2.08% | 20.71 | 21.13 | 119824 | 25169.91 | 0.81% |
| 2024-03-29 | 20.82 | 20.69 | -0.17 | -0.81% | 20.35 | 20.95 | 87725 | 18030.51 | 0.60% |
| 2024-03-28 | 20.68 | 20.86 | 0.21 | 1.02% | 20.63 | 21.15 | 93303 | 19518.24 | 0.63% |
| 2024-03-27 | 21.13 | 20.65 | -0.36 | -1.71% | 20.64 | 21.16 | 82325 | 17226.81 | 0.56% |
| 2024-03-26 | 20.68 | 21.01 | 0.30 | 1.45% | 20.62 | 21.12 | 106392 | 22262.07 | 0.72% |
| 2024-03-25 | 20.69 | 20.71 | 0.01 | 0.05% | 20.42 | 21.15 | 114536 | 23855.23 | 0.78% |
| 2024-03-22 | 20.95 | 20.70 | -0.13 | -0.62% | 20.68 | 21.10 | 92645 | 19294.00 | 0.63% |
| 2024-03-21 | 21.30 | 20.83 | -0.27 | -1.28% | 20.61 | 21.32 | 145819 | 30403.87 | 0.99% |
| 2024-03-20 | 20.96 | 21.10 | 0.10 | 0.48% | 20.83 | 21.16 | 90014 | 18908.62 | 0.61% |
| 2024-03-19 | 21.45 | 21.00 | -0.54 | -2.51% | 20.96 | 21.46 | 165967 | 35047.64 | 1.13% |
| 2024-03-18 | 22.07 | 21.54 | -0.35 | -1.60% | 21.28 | 22.39 | 200190 | 43288.40 | 1.36% |
| 2024-03-15 | 21.67 | 21.89 | 0.21 | 0.97% | 21.56 | 21.96 | 68355 | 14875.38 | 0.46% |
| 2024-03-14 | 22.01 | 21.68 | -0.36 | -1.63% | 21.49 | 22.03 | 99128 | 21508.40 | 0.67% |
| 2024-03-13 | 21.96 | 22.04 | 0.04 | 0.18% | 21.87 | 22.25 | 112914 | 24923.66 | 0.77% |
| 2024-03-12 | 22.91 | 22.00 | -0.91 | -3.97% | 21.90 | 22.97 | 182426 | 40453.77 | 1.24% |
| 2024-03-11 | 22.13 | 22.91 | 0.81 | 3.67% | 22.03 | 22.95 | 122360 | 27596.05 | 0.83% |
| 2024-03-08 | 21.98 | 22.10 | 0.09 | 0.41% | 21.96 | 22.28 | 94363 | 20853.47 | 0.64% |
| 2024-03-07 | 22.23 | 22.01 | -0.18 | -0.81% | 22.01 | 22.34 | 89000 | 19765.18 | 0.60% |
| 2024-03-06 | 22.09 | 22.19 | -0.04 | -0.18% | 21.96 | 22.58 | 93660 | 20818.78 | 0.64% |
| 2024-03-05 | 22.19 | 22.23 | 0.04 | 0.18% | 22.01 | 22.44 | 92644 | 20583.55 | 0.63% |
| 2024-03-04 | 22.17 | 22.19 | -0.01 | -0.05% | 21.90 | 22.30 | 91053 | 20101.93 | 0.62% |
| 2024-03-01 | 22.00 | 22.20 | 0.04 | 0.18% | 21.96 | 22.62 | 150809 | 33643.96 | 1.02% |
| 2024-02-29 | 21.11 | 22.16 | 0.89 | 4.18% | 21.10 | 22.18 | 125088 | 27252.93 | 0.85% |
| 2024-02-28 | 21.90 | 21.27 | -0.78 | -3.54% | 21.12 | 21.98 | 170739 | 36791.36 | 1.16% |
| 2024-02-27 | 21.56 | 22.05 | 0.39 | 1.80% | 21.48 | 22.05 | 117756 | 25755.26 | 0.80% |
| 2024-02-26 | 21.59 | 21.66 | 0.07 | 0.32% | 21.40 | 22.16 | 176631 | 38474.55 | 1.20% |
| 2024-02-23 | 21.51 | 21.59 | 0.09 | 0.42% | 20.95 | 21.66 | 130712 | 27879.75 | 0.89% |
| 2024-02-22 | 21.28 | 21.50 | 0.05 | 0.23% | 21.20 | 21.74 | 115964 | 24903.29 | 0.79% |
| 2024-02-21 | 20.76 | 21.45 | 0.66 | 3.17% | 20.43 | 21.97 | 225816 | 48346.66 | 1.53% |
| 2024-02-20 | 20.93 | 20.79 | -0.40 | -1.89% | 20.39 | 21.23 | 134286 | 27836.55 | 0.91% |
| 2024-02-19 | 21.56 | 21.19 | -0.15 | -0.70% | 20.73 | 21.73 | 142145 | 30209.99 | 0.96% |
| 2024-02-08 | 21.30 | 21.34 | -0.04 | -0.19% | 21.28 | 22.52 | 198270 | 43703.59 | 1.35% |
| 2024-02-07 | 20.41 | 21.38 | 1.11 | 5.48% | 20.23 | 21.41 | 198214 | 41573.93 | 1.35% |
| 2024-02-06 | 18.92 | 20.27 | 1.01 | 5.24% | 18.56 | 20.47 | 122991 | 24189.51 | 0.83% |
| 2024-02-05 | 19.34 | 19.26 | -0.09 | -0.47% | 17.85 | 19.70 | 168064 | 31704.09 | 1.14% |
| 2024-02-02 | 19.87 | 19.35 | -0.44 | -2.22% | 18.71 | 20.13 | 112867 | 22049.90 | 0.77% |