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 | 21.94 | 21.98 | 0.04 | 0.18% | 21.72 | 22.20 | 8399 | 1845.57 | 0.84% |
| 2024-05-09 | 21.64 | 21.94 | 0.10 | 0.46% | 21.64 | 21.96 | 7456 | 1629.31 | 0.75% |
| 2024-05-08 | 21.80 | 21.84 | -0.23 | -1.04% | 21.75 | 22.15 | 9980 | 2181.95 | 1.00% |
| 2024-05-07 | 21.40 | 22.07 | 0.68 | 3.18% | 21.20 | 22.13 | 10051 | 2185.90 | 1.01% |
| 2024-05-06 | 21.34 | 21.39 | 0.19 | 0.90% | 21.16 | 21.76 | 10583 | 2268.31 | 1.06% |
| 2024-04-30 | 20.60 | 21.20 | 0.52 | 2.51% | 20.60 | 21.25 | 13893 | 2917.21 | 1.39% |
| 2024-04-29 | 19.59 | 20.68 | 1.11 | 5.67% | 19.59 | 20.83 | 15469 | 3154.12 | 1.55% |
| 2024-04-26 | 19.42 | 19.57 | 0.21 | 1.08% | 19.00 | 19.78 | 7955 | 1549.52 | 0.80% |
| 2024-04-25 | 19.18 | 19.36 | 0.17 | 0.89% | 18.84 | 19.60 | 6986 | 1350.88 | 0.70% |
| 2024-04-24 | 18.89 | 19.19 | 0.42 | 2.24% | 18.68 | 19.27 | 8127 | 1548.01 | 0.81% |
| 2024-04-23 | 18.33 | 18.77 | 0.46 | 2.51% | 18.30 | 18.89 | 8149 | 1519.50 | 0.81% |
| 2024-04-22 | 18.30 | 18.31 | 0.01 | 0.05% | 17.74 | 18.59 | 9297 | 1699.69 | 0.93% |
| 2024-04-19 | 18.37 | 18.30 | -0.15 | -0.81% | 18.17 | 18.99 | 14466 | 2674.66 | 1.45% |
| 2024-04-18 | 19.48 | 18.45 | -0.75 | -3.91% | 18.31 | 19.48 | 18839 | 3526.98 | 1.88% |
| 2024-04-17 | 18.10 | 19.20 | 1.31 | 7.32% | 18.01 | 19.68 | 22245 | 4303.46 | 2.22% |
| 2024-04-16 | 19.88 | 17.89 | -1.99 | -10.01% | 17.89 | 19.88 | 22751 | 4202.77 | 2.28% |
| 2024-04-15 | 20.75 | 19.88 | -1.69 | -7.83% | 19.41 | 21.62 | 24993 | 5037.41 | 2.50% |
| 2024-04-12 | 22.28 | 21.57 | -0.73 | -3.27% | 21.51 | 22.39 | 10213 | 2238.85 | 1.02% |
| 2024-04-11 | 21.56 | 22.30 | 0.89 | 4.16% | 21.00 | 22.78 | 17718 | 3933.76 | 1.77% |
| 2024-04-10 | 21.73 | 21.41 | -0.28 | -1.29% | 21.34 | 22.24 | 13912 | 3031.75 | 1.39% |
| 2024-04-09 | 21.89 | 21.69 | -0.23 | -1.05% | 21.51 | 22.12 | 10568 | 2304.45 | 1.06% |
| 2024-04-08 | 22.73 | 21.92 | -0.85 | -3.73% | 21.88 | 23.12 | 15875 | 3545.88 | 1.59% |
| 2024-04-03 | 22.84 | 22.77 | 0.03 | 0.13% | 22.35 | 22.91 | 10415 | 2366.91 | 1.04% |
| 2024-04-02 | 22.99 | 22.74 | -0.23 | -1.00% | 22.43 | 23.08 | 16967 | 3860.65 | 1.70% |
| 2024-04-01 | 21.74 | 22.97 | 1.23 | 5.66% | 21.40 | 22.99 | 26284 | 5876.80 | 2.63% |
| 2024-03-29 | 21.69 | 21.74 | -0.01 | -0.05% | 21.16 | 21.80 | 15051 | 3238.74 | 1.51% |
| 2024-03-28 | 20.12 | 21.75 | 1.40 | 6.88% | 20.12 | 21.87 | 23924 | 5084.09 | 2.39% |
| 2024-03-27 | 20.46 | 20.35 | -0.02 | -0.10% | 20.05 | 20.85 | 20042 | 4071.86 | 2.00% |
| 2024-03-26 | 20.34 | 20.37 | -0.04 | -0.20% | 20.10 | 20.55 | 14075 | 2863.08 | 1.41% |
| 2024-03-25 | 20.81 | 20.41 | -0.43 | -2.06% | 20.40 | 21.10 | 11713 | 2422.08 | 1.17% |
| 2024-03-22 | 21.29 | 20.84 | -0.49 | -2.30% | 20.80 | 21.32 | 11792 | 2475.45 | 1.18% |
| 2024-03-21 | 21.29 | 21.33 | 0.08 | 0.38% | 20.90 | 21.49 | 12233 | 2602.71 | 1.22% |
| 2024-03-20 | 21.20 | 21.25 | 0.13 | 0.62% | 21.00 | 21.50 | 11661 | 2472.60 | 1.17% |
| 2024-03-19 | 21.68 | 21.12 | -0.23 | -1.08% | 20.93 | 21.87 | 15617 | 3317.61 | 1.56% |
| 2024-03-18 | 21.62 | 21.35 | -0.03 | -0.14% | 21.20 | 21.77 | 13800 | 2953.82 | 1.38% |
| 2024-03-15 | 21.58 | 21.38 | 0.06 | 0.28% | 21.19 | 21.61 | 8720 | 1859.28 | 0.87% |
| 2024-03-14 | 21.79 | 21.32 | -0.47 | -2.16% | 20.98 | 21.87 | 11558 | 2468.14 | 1.16% |
| 2024-03-13 | 21.48 | 21.79 | 0.28 | 1.30% | 21.48 | 22.08 | 12186 | 2653.99 | 1.22% |
| 2024-03-12 | 21.90 | 21.51 | -0.39 | -1.78% | 21.31 | 21.96 | 11916 | 2569.38 | 1.19% |
| 2024-03-11 | 21.72 | 21.90 | 0.48 | 2.24% | 21.41 | 22.19 | 12921 | 2824.19 | 1.29% |
| 2024-03-08 | 21.13 | 21.42 | 0.30 | 1.42% | 20.85 | 21.56 | 11916 | 2520.56 | 1.19% |
| 2024-03-07 | 20.75 | 21.12 | 0.37 | 1.78% | 20.75 | 21.55 | 19270 | 4089.72 | 1.93% |
| 2024-03-06 | 19.88 | 20.75 | 0.73 | 3.65% | 19.88 | 21.15 | 18030 | 3711.90 | 1.80% |
| 2024-03-05 | 20.18 | 20.02 | -0.16 | -0.79% | 20.00 | 20.98 | 22427 | 4573.16 | 2.24% |
| 2024-03-04 | 19.88 | 20.18 | 0.30 | 1.51% | 19.77 | 20.47 | 17928 | 3606.20 | 1.79% |
| 2024-03-01 | 19.90 | 19.88 | -0.12 | -0.60% | 19.60 | 20.30 | 13841 | 2756.67 | 1.38% |
| 2024-02-29 | 18.50 | 20.00 | 1.50 | 8.11% | 18.36 | 20.03 | 21661 | 4211.28 | 2.17% |
| 2024-02-28 | 19.90 | 18.50 | -1.25 | -6.33% | 18.15 | 20.18 | 27688 | 5373.47 | 2.77% |
| 2024-02-27 | 19.08 | 19.75 | 0.56 | 2.92% | 18.91 | 19.89 | 18561 | 3593.06 | 1.86% |
| 2024-02-26 | 19.29 | 19.19 | -0.16 | -0.83% | 18.96 | 19.85 | 26520 | 5154.77 | 2.65% |
| 2024-02-23 | 18.48 | 19.35 | 0.86 | 4.65% | 17.72 | 19.42 | 36980 | 6917.48 | 3.70% |
| 2024-02-22 | 17.15 | 18.49 | 1.63 | 9.67% | 17.00 | 18.55 | 48003 | 8594.82 | 4.80% |
| 2024-02-21 | 14.99 | 16.86 | 1.53 | 9.98% | 14.99 | 16.86 | 19850 | 3264.52 | 1.99% |
| 2024-02-20 | 15.28 | 15.33 | 0.19 | 1.25% | 14.82 | 15.47 | 13788 | 2098.70 | 1.38% |
| 2024-02-19 | 14.56 | 15.14 | 0.67 | 4.63% | 14.56 | 15.48 | 21691 | 3270.78 | 2.17% |
| 2024-02-08 | 13.50 | 14.47 | 1.09 | 8.15% | 12.16 | 14.49 | 30111 | 4035.42 | 3.01% |
| 2024-02-07 | 15.18 | 13.38 | -1.47 | -9.90% | 13.37 | 15.18 | 29816 | 4059.81 | 2.98% |
| 2024-02-06 | 13.88 | 14.85 | -0.55 | -3.57% | 13.86 | 15.55 | 26027 | 3768.10 | 2.60% |
| 2024-02-05 | 17.30 | 15.40 | -1.71 | -9.99% | 15.40 | 17.43 | 29230 | 4637.79 | 2.92% |
| 2024-02-02 | 18.55 | 17.11 | -1.18 | -6.45% | 16.46 | 18.55 | 34280 | 5922.39 | 3.43% |
| 2024-02-01 | 17.45 | 18.29 | 0.84 | 4.81% | 16.58 | 18.72 | 33894 | 6002.13 | 3.39% |