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 | 22.30 | 22.50 | 0.22 | 0.99% | 22.01 | 23.05 | 19731 | 4436.10 | 1.28% |
| 2024-05-09 | 22.10 | 22.28 | 0.14 | 0.63% | 22.10 | 22.38 | 9906 | 2203.80 | 0.64% |
| 2024-05-08 | 22.61 | 22.14 | -0.46 | -2.04% | 22.10 | 22.62 | 10898 | 2420.17 | 0.71% |
| 2024-05-07 | 22.52 | 22.60 | 0.00 | 0.00% | 22.30 | 22.68 | 10456 | 2355.84 | 0.68% |
| 2024-05-06 | 22.03 | 22.60 | 0.77 | 3.53% | 22.03 | 22.83 | 17077 | 3858.69 | 1.11% |
| 2024-04-30 | 21.90 | 21.83 | -0.06 | -0.27% | 21.58 | 22.00 | 11807 | 2572.50 | 0.77% |
| 2024-04-29 | 20.77 | 21.89 | 1.12 | 5.39% | 20.74 | 22.06 | 25878 | 5561.32 | 1.68% |
| 2024-04-26 | 21.23 | 20.77 | -0.38 | -1.80% | 20.47 | 21.34 | 24948 | 5183.58 | 1.62% |
| 2024-04-25 | 20.81 | 21.15 | 0.27 | 1.29% | 20.60 | 21.24 | 7152 | 1504.51 | 0.46% |
| 2024-04-24 | 20.72 | 20.88 | 0.06 | 0.29% | 20.52 | 20.92 | 6290 | 1306.13 | 0.41% |
| 2024-04-23 | 20.70 | 20.82 | 0.28 | 1.36% | 20.44 | 21.00 | 8310 | 1726.08 | 0.54% |
| 2024-04-22 | 20.65 | 20.54 | -0.30 | -1.44% | 20.07 | 20.84 | 7942 | 1626.42 | 0.51% |
| 2024-04-19 | 20.97 | 20.84 | -0.18 | -0.86% | 20.17 | 20.97 | 10664 | 2190.16 | 0.69% |
| 2024-04-18 | 20.59 | 21.02 | 0.43 | 2.09% | 20.59 | 21.50 | 14379 | 3033.31 | 0.93% |
| 2024-04-17 | 20.00 | 20.59 | 0.86 | 4.36% | 19.80 | 20.64 | 15668 | 3189.37 | 1.02% |
| 2024-04-16 | 20.51 | 19.73 | -0.72 | -3.52% | 19.43 | 20.51 | 13664 | 2701.67 | 0.89% |
| 2024-04-15 | 21.28 | 20.45 | -0.69 | -3.26% | 20.10 | 21.35 | 13613 | 2808.53 | 0.88% |
| 2024-04-12 | 21.21 | 21.14 | -0.01 | -0.05% | 21.03 | 21.70 | 8254 | 1759.35 | 0.54% |
| 2024-04-11 | 21.30 | 21.15 | 0.00 | 0.00% | 20.90 | 21.49 | 5772 | 1225.08 | 0.37% |
| 2024-04-10 | 21.99 | 21.15 | -0.87 | -3.95% | 21.00 | 21.99 | 9984 | 2133.29 | 0.65% |
| 2024-04-09 | 21.48 | 22.02 | 0.44 | 2.04% | 21.30 | 22.02 | 8253 | 1798.13 | 0.54% |
| 2024-04-08 | 22.59 | 21.58 | -0.92 | -4.09% | 21.51 | 22.92 | 10572 | 2326.69 | 0.69% |
| 2024-04-03 | 22.80 | 22.50 | -0.24 | -1.06% | 22.35 | 22.99 | 6663 | 1508.32 | 0.43% |
| 2024-04-02 | 22.80 | 22.74 | -0.14 | -0.61% | 22.48 | 22.83 | 5999 | 1359.85 | 0.39% |
| 2024-04-01 | 22.36 | 22.88 | 0.50 | 2.23% | 22.22 | 22.88 | 8513 | 1925.97 | 0.55% |
| 2024-03-29 | 22.15 | 22.38 | 0.21 | 0.95% | 21.90 | 22.48 | 6330 | 1405.83 | 0.41% |
| 2024-03-28 | 21.83 | 22.17 | 0.36 | 1.65% | 21.76 | 22.36 | 6957 | 1537.94 | 0.45% |
| 2024-03-27 | 22.45 | 21.81 | -0.62 | -2.76% | 21.75 | 22.76 | 6736 | 1495.84 | 0.44% |
| 2024-03-26 | 22.71 | 22.43 | -0.30 | -1.32% | 22.06 | 22.93 | 6185 | 1389.14 | 0.40% |
| 2024-03-25 | 22.16 | 22.73 | 0.37 | 1.65% | 21.96 | 23.03 | 10041 | 2280.63 | 0.65% |
| 2024-03-22 | 22.68 | 22.36 | -0.31 | -1.37% | 22.20 | 22.97 | 5758 | 1292.43 | 0.37% |
| 2024-03-21 | 22.79 | 22.67 | -0.17 | -0.74% | 22.62 | 23.15 | 5650 | 1287.08 | 0.37% |
| 2024-03-20 | 22.70 | 22.84 | 0.02 | 0.09% | 22.69 | 22.99 | 5129 | 1170.70 | 0.33% |
| 2024-03-19 | 22.85 | 22.82 | -0.01 | -0.04% | 22.71 | 23.15 | 7266 | 1665.94 | 0.47% |
| 2024-03-18 | 22.74 | 22.83 | 0.09 | 0.40% | 22.48 | 22.96 | 8458 | 1918.80 | 0.55% |
| 2024-03-15 | 22.79 | 22.74 | -0.25 | -1.09% | 22.53 | 23.03 | 7789 | 1770.56 | 0.50% |
| 2024-03-14 | 22.92 | 22.99 | 0.17 | 0.74% | 22.63 | 23.07 | 9917 | 2270.41 | 0.64% |
| 2024-03-13 | 23.00 | 22.82 | -0.16 | -0.70% | 22.68 | 23.16 | 8179 | 1872.13 | 0.53% |
| 2024-03-12 | 22.38 | 22.98 | 0.57 | 2.54% | 22.32 | 23.08 | 12326 | 2803.71 | 0.80% |
| 2024-03-11 | 22.20 | 22.41 | 0.12 | 0.54% | 22.08 | 22.45 | 8799 | 1964.18 | 0.57% |
| 2024-03-08 | 22.04 | 22.29 | 0.17 | 0.77% | 21.69 | 22.31 | 10281 | 2263.54 | 0.67% |
| 2024-03-07 | 21.52 | 22.12 | 0.69 | 3.22% | 21.52 | 22.18 | 17715 | 3880.99 | 1.15% |
| 2024-03-06 | 21.29 | 21.43 | 0.09 | 0.42% | 21.02 | 21.67 | 5544 | 1185.54 | 0.36% |
| 2024-03-05 | 21.74 | 21.34 | -0.59 | -2.69% | 21.30 | 21.77 | 8536 | 1834.42 | 0.55% |
| 2024-03-04 | 21.78 | 21.93 | -0.06 | -0.27% | 21.39 | 21.98 | 10473 | 2272.69 | 0.68% |
| 2024-03-01 | 21.38 | 21.99 | 0.59 | 2.76% | 21.18 | 21.99 | 15025 | 3248.00 | 0.97% |
| 2024-02-29 | 20.44 | 21.40 | 0.79 | 3.83% | 20.37 | 21.45 | 15005 | 3141.09 | 0.97% |
| 2024-02-28 | 21.90 | 20.61 | -1.30 | -5.93% | 20.58 | 22.49 | 18155 | 3923.03 | 1.18% |
| 2024-02-27 | 21.51 | 21.91 | 0.22 | 1.01% | 21.38 | 21.91 | 10327 | 2236.19 | 0.67% |
| 2024-02-26 | 21.29 | 21.69 | 0.40 | 1.88% | 21.20 | 22.01 | 14037 | 3034.09 | 0.91% |
| 2024-02-23 | 21.30 | 21.29 | -0.04 | -0.19% | 20.91 | 21.45 | 11392 | 2412.67 | 0.74% |
| 2024-02-22 | 21.25 | 21.33 | 0.03 | 0.14% | 20.91 | 21.50 | 10801 | 2290.80 | 0.70% |
| 2024-02-21 | 20.69 | 21.30 | 0.55 | 2.65% | 20.54 | 22.05 | 20274 | 4344.20 | 1.31% |
| 2024-02-20 | 20.63 | 20.75 | 0.14 | 0.68% | 20.40 | 20.87 | 10258 | 2118.72 | 0.66% |
| 2024-02-19 | 20.50 | 20.61 | 0.23 | 1.13% | 20.23 | 20.87 | 19346 | 3976.88 | 1.25% |
| 2024-02-08 | 18.78 | 20.38 | 1.73 | 9.28% | 18.33 | 20.40 | 29512 | 5701.44 | 1.91% |
| 2024-02-07 | 19.01 | 18.65 | -0.28 | -1.48% | 18.40 | 19.50 | 24179 | 4571.08 | 1.57% |
| 2024-02-06 | 18.25 | 18.93 | 0.94 | 5.23% | 17.12 | 19.31 | 27047 | 4902.04 | 1.75% |
| 2024-02-05 | 18.88 | 17.99 | -1.27 | -6.59% | 17.50 | 19.20 | 30500 | 5492.53 | 1.98% |
| 2024-02-02 | 19.98 | 19.26 | -0.73 | -3.65% | 18.73 | 20.40 | 19991 | 3898.78 | 1.30% |
| 2024-02-01 | 20.11 | 19.99 | -0.24 | -1.19% | 19.51 | 20.20 | 21110 | 4189.61 | 1.37% |