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 | 22.44 | 22.09 | -0.32 | -1.43% | 21.98 | 22.48 | 14434 | 3195.41 | 0.58% |
| 2024-05-09 | 22.35 | 22.41 | 0.17 | 0.76% | 22.07 | 22.64 | 18766 | 4206.68 | 0.75% |
| 2024-05-08 | 22.33 | 22.24 | -0.18 | -0.80% | 22.18 | 22.65 | 20106 | 4500.04 | 0.81% |
| 2024-05-07 | 21.92 | 22.42 | 0.46 | 2.09% | 21.92 | 22.55 | 31026 | 6928.37 | 1.25% |
| 2024-05-06 | 21.91 | 21.96 | 0.06 | 0.27% | 21.82 | 22.34 | 39825 | 8792.32 | 1.60% |
| 2024-04-30 | 20.75 | 21.90 | 1.28 | 6.21% | 20.60 | 22.10 | 47809 | 10363.23 | 1.92% |
| 2024-04-29 | 20.00 | 20.62 | 0.61 | 3.05% | 19.96 | 20.85 | 21414 | 4371.39 | 0.86% |
| 2024-04-26 | 19.74 | 20.01 | 0.17 | 0.86% | 19.74 | 20.18 | 10425 | 2085.79 | 0.42% |
| 2024-04-25 | 19.96 | 19.84 | -0.13 | -0.65% | 19.76 | 19.99 | 7906 | 1570.31 | 0.32% |
| 2024-04-24 | 19.87 | 19.97 | 0.10 | 0.50% | 19.71 | 20.00 | 10456 | 2080.27 | 0.42% |
| 2024-04-23 | 19.61 | 19.87 | 0.10 | 0.51% | 19.61 | 19.97 | 8933 | 1769.77 | 0.36% |
| 2024-04-22 | 18.77 | 19.77 | 0.74 | 3.89% | 18.75 | 20.25 | 17776 | 3481.79 | 0.71% |
| 2024-04-19 | 19.40 | 19.03 | -0.31 | -1.60% | 18.88 | 19.45 | 9240 | 1762.90 | 0.37% |
| 2024-04-18 | 19.38 | 19.34 | -0.08 | -0.41% | 19.11 | 19.65 | 11625 | 2259.85 | 0.47% |
| 2024-04-17 | 18.72 | 19.42 | 0.87 | 4.69% | 18.71 | 19.42 | 13420 | 2577.47 | 0.54% |
| 2024-04-16 | 19.38 | 18.55 | -0.95 | -4.87% | 18.54 | 19.38 | 21952 | 4120.85 | 0.88% |
| 2024-04-15 | 19.74 | 19.50 | -0.25 | -1.27% | 19.08 | 19.93 | 14435 | 2817.06 | 0.58% |
| 2024-04-12 | 19.75 | 19.75 | 0.13 | 0.66% | 19.57 | 19.82 | 8189 | 1612.55 | 0.33% |
| 2024-04-11 | 19.57 | 19.62 | 0.01 | 0.05% | 19.31 | 19.88 | 9371 | 1843.06 | 0.38% |
| 2024-04-10 | 19.92 | 19.61 | -0.31 | -1.56% | 19.39 | 20.12 | 12100 | 2385.79 | 0.49% |
| 2024-04-09 | 19.30 | 19.92 | 0.62 | 3.21% | 19.30 | 19.94 | 10069 | 1983.82 | 0.40% |
| 2024-04-08 | 19.91 | 19.30 | -0.61 | -3.06% | 19.29 | 19.91 | 10997 | 2151.08 | 0.44% |
| 2024-04-03 | 20.00 | 19.91 | -0.12 | -0.60% | 19.49 | 20.16 | 17766 | 3524.65 | 0.71% |
| 2024-04-02 | 20.33 | 20.03 | -0.28 | -1.38% | 19.73 | 20.41 | 12897 | 2575.64 | 0.52% |
| 2024-04-01 | 20.01 | 20.31 | 0.60 | 3.04% | 19.86 | 20.45 | 15235 | 3078.19 | 0.61% |
| 2024-03-29 | 19.67 | 19.71 | 0.07 | 0.36% | 19.36 | 19.89 | 10729 | 2101.40 | 0.43% |
| 2024-03-28 | 19.28 | 19.64 | 0.46 | 2.40% | 19.25 | 19.98 | 18246 | 3586.07 | 0.73% |
| 2024-03-27 | 20.17 | 19.18 | -1.00 | -4.96% | 19.00 | 20.23 | 26773 | 5248.77 | 1.07% |
| 2024-03-26 | 20.79 | 20.18 | -0.60 | -2.89% | 19.96 | 20.95 | 28021 | 5690.85 | 1.12% |
| 2024-03-25 | 21.55 | 20.78 | -0.89 | -4.11% | 20.78 | 21.67 | 20356 | 4334.43 | 0.82% |
| 2024-03-22 | 22.03 | 21.67 | -0.48 | -2.17% | 21.47 | 22.21 | 22351 | 4869.13 | 0.90% |
| 2024-03-21 | 22.44 | 22.15 | -0.29 | -1.29% | 22.02 | 22.57 | 21226 | 4728.90 | 0.85% |
| 2024-03-20 | 22.33 | 22.44 | 0.15 | 0.67% | 22.22 | 22.55 | 21665 | 4851.38 | 0.87% |
| 2024-03-19 | 22.55 | 22.29 | -0.30 | -1.33% | 22.25 | 22.64 | 22254 | 4986.91 | 0.89% |
| 2024-03-18 | 22.24 | 22.59 | 0.42 | 1.89% | 22.00 | 22.64 | 32703 | 7307.68 | 1.31% |
| 2024-03-15 | 21.30 | 22.17 | 0.75 | 3.50% | 21.08 | 22.17 | 30973 | 6737.55 | 1.24% |
| 2024-03-14 | 22.01 | 21.42 | -0.61 | -2.77% | 21.21 | 22.36 | 30650 | 6640.56 | 1.23% |
| 2024-03-13 | 22.06 | 22.03 | -0.07 | -0.32% | 21.70 | 22.15 | 23262 | 5103.26 | 0.93% |
| 2024-03-12 | 22.22 | 22.10 | -0.15 | -0.67% | 21.82 | 22.33 | 31849 | 7026.11 | 1.28% |
| 2024-03-11 | 22.18 | 22.25 | -0.03 | -0.13% | 21.60 | 22.37 | 32076 | 7072.40 | 1.29% |
| 2024-03-08 | 22.10 | 22.28 | -0.30 | -1.33% | 21.52 | 22.43 | 44501 | 9812.13 | 1.79% |
| 2024-03-07 | 22.49 | 22.58 | -0.07 | -0.31% | 21.82 | 23.04 | 69797 | 15643.22 | 2.80% |
| 2024-03-06 | 21.28 | 22.65 | 1.37 | 6.44% | 21.19 | 22.88 | 73631 | 16363.57 | 2.96% |
| 2024-03-05 | 21.56 | 21.28 | -0.50 | -2.30% | 21.12 | 21.76 | 17183 | 3684.05 | 0.69% |
| 2024-03-04 | 21.68 | 21.78 | 0.08 | 0.37% | 20.88 | 21.92 | 34236 | 7349.06 | 1.37% |
| 2024-03-01 | 21.59 | 21.70 | 0.11 | 0.51% | 21.35 | 22.08 | 36594 | 7940.03 | 1.47% |
| 2024-02-29 | 20.55 | 21.59 | 0.55 | 2.61% | 20.28 | 21.60 | 37266 | 7888.58 | 1.50% |
| 2024-02-28 | 22.91 | 21.04 | -1.42 | -6.32% | 20.60 | 22.91 | 48687 | 10650.18 | 1.95% |
| 2024-02-27 | 22.19 | 22.46 | -0.17 | -0.75% | 21.57 | 22.56 | 58121 | 12820.91 | 2.33% |
| 2024-02-26 | 22.40 | 22.63 | 0.24 | 1.07% | 21.78 | 23.22 | 53662 | 12035.83 | 2.15% |
| 2024-02-23 | 21.26 | 22.39 | 0.95 | 4.43% | 20.91 | 22.49 | 44499 | 9713.68 | 1.79% |
| 2024-02-22 | 20.90 | 21.44 | 0.64 | 3.08% | 20.45 | 21.47 | 23670 | 4986.45 | 0.95% |
| 2024-02-21 | 19.99 | 20.80 | 0.50 | 2.46% | 19.86 | 21.22 | 29919 | 6165.30 | 1.20% |
| 2024-02-20 | 20.78 | 20.30 | -0.30 | -1.46% | 19.59 | 20.78 | 31934 | 6356.64 | 1.28% |
| 2024-02-19 | 21.04 | 20.60 | 0.01 | 0.05% | 20.23 | 21.47 | 41446 | 8631.85 | 1.66% |
| 2024-02-08 | 18.76 | 20.59 | 1.87 | 9.99% | 18.76 | 20.59 | 27224 | 5416.96 | 1.09% |
| 2024-02-07 | 18.13 | 18.72 | 0.59 | 3.25% | 17.95 | 19.56 | 26167 | 4919.38 | 1.05% |
| 2024-02-06 | 17.31 | 18.13 | 0.73 | 4.20% | 16.22 | 18.75 | 41813 | 7405.72 | 1.68% |
| 2024-02-05 | 18.18 | 17.40 | -0.74 | -4.08% | 16.66 | 18.50 | 35707 | 6276.81 | 1.43% |
| 2024-02-02 | 19.23 | 18.14 | -1.19 | -6.16% | 17.60 | 19.60 | 28606 | 5261.95 | 1.15% |