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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 22.40 | 22.20 | -0.07 | -0.31% | 22.02 | 22.40 | 50586 | 11217.59 | 0.44% |
| 2024-05-07 | 22.38 | 22.27 | 0.04 | 0.18% | 22.10 | 22.40 | 60423 | 13442.68 | 0.53% |
| 2024-05-06 | 21.76 | 22.23 | 0.45 | 2.07% | 21.74 | 22.40 | 105912 | 23535.98 | 0.93% |
| 2024-04-30 | 21.42 | 21.78 | 0.18 | 0.83% | 21.37 | 22.18 | 87692 | 19137.99 | 0.77% |
| 2024-04-29 | 20.60 | 21.60 | 0.40 | 1.89% | 20.59 | 21.70 | 198305 | 42121.94 | 1.74% |
| 2024-04-26 | 20.68 | 21.20 | 0.47 | 2.27% | 20.59 | 21.25 | 77248 | 16225.41 | 0.68% |
| 2024-04-25 | 20.40 | 20.73 | 0.32 | 1.57% | 20.20 | 21.10 | 87132 | 18020.42 | 0.77% |
| 2024-04-24 | 20.01 | 20.41 | 0.41 | 2.05% | 19.83 | 20.46 | 89658 | 18054.76 | 0.79% |
| 2024-04-23 | 22.04 | 20.00 | -2.03 | -9.21% | 19.83 | 22.16 | 231016 | 47265.57 | 2.03% |
| 2024-04-22 | 22.25 | 22.03 | -0.29 | -1.30% | 22.01 | 22.55 | 59816 | 13319.80 | 0.53% |
| 2024-04-19 | 22.18 | 22.32 | 0.02 | 0.09% | 22.11 | 22.56 | 59162 | 13193.61 | 0.52% |
| 2024-04-18 | 21.89 | 22.30 | 0.52 | 2.39% | 21.73 | 22.47 | 97620 | 21705.82 | 0.86% |
| 2024-04-17 | 21.77 | 21.78 | 0.01 | 0.05% | 21.45 | 21.93 | 71054 | 15412.19 | 0.62% |
| 2024-04-16 | 21.98 | 21.77 | -0.21 | -0.96% | 21.72 | 22.38 | 93007 | 20496.00 | 0.82% |
| 2024-04-15 | 20.93 | 21.98 | 1.13 | 5.42% | 20.80 | 22.20 | 139123 | 30197.70 | 1.22% |
| 2024-04-12 | 21.39 | 20.85 | -0.57 | -2.66% | 20.80 | 21.50 | 69195 | 14536.68 | 0.61% |
| 2024-04-11 | 21.45 | 21.42 | -0.14 | -0.65% | 21.32 | 21.70 | 39602 | 8524.63 | 0.35% |
| 2024-04-10 | 21.94 | 21.56 | -0.49 | -2.22% | 21.48 | 22.15 | 50408 | 10966.79 | 0.44% |
| 2024-04-09 | 21.45 | 22.05 | 0.55 | 2.56% | 21.35 | 22.09 | 95271 | 20797.13 | 0.84% |
| 2024-04-08 | 21.45 | 21.50 | 0.05 | 0.23% | 21.28 | 21.68 | 57199 | 12286.71 | 0.50% |
| 2024-04-03 | 21.27 | 21.45 | 0.11 | 0.52% | 21.20 | 21.50 | 41429 | 8852.71 | 0.36% |
| 2024-04-02 | 21.64 | 21.34 | -0.30 | -1.39% | 21.27 | 21.82 | 57120 | 12262.27 | 0.50% |
| 2024-04-01 | 21.39 | 21.64 | 0.30 | 1.41% | 21.38 | 21.76 | 69110 | 14947.82 | 0.61% |
| 2024-03-29 | 21.02 | 21.34 | 0.23 | 1.09% | 21.00 | 21.34 | 42585 | 9015.43 | 0.37% |
| 2024-03-28 | 21.07 | 21.11 | 0.04 | 0.19% | 20.70 | 21.30 | 75940 | 15937.56 | 0.67% |
| 2024-03-27 | 21.32 | 21.07 | -0.25 | -1.17% | 21.07 | 21.41 | 49805 | 10584.51 | 0.44% |
| 2024-03-26 | 21.05 | 21.32 | 0.16 | 0.76% | 21.04 | 21.46 | 44455 | 9454.39 | 0.39% |
| 2024-03-25 | 21.31 | 21.16 | -0.15 | -0.70% | 21.04 | 21.48 | 47024 | 9999.61 | 0.41% |
| 2024-03-22 | 21.80 | 21.31 | -0.46 | -2.11% | 21.28 | 21.85 | 59480 | 12773.70 | 0.52% |
| 2024-03-21 | 21.58 | 21.77 | 0.12 | 0.55% | 21.56 | 21.85 | 54114 | 11753.84 | 0.48% |
| 2024-03-20 | 21.83 | 21.65 | -0.18 | -0.82% | 21.55 | 21.88 | 55104 | 11928.95 | 0.48% |
| 2024-03-19 | 22.10 | 21.83 | -0.43 | -1.93% | 21.72 | 22.18 | 65181 | 14288.63 | 0.57% |
| 2024-03-18 | 22.30 | 22.26 | 0.11 | 0.50% | 21.91 | 22.37 | 64018 | 14141.80 | 0.56% |
| 2024-03-15 | 22.19 | 22.15 | -0.17 | -0.76% | 22.01 | 22.47 | 64507 | 14281.78 | 0.57% |
| 2024-03-14 | 22.56 | 22.32 | -0.25 | -1.11% | 22.20 | 22.83 | 72565 | 16276.21 | 0.64% |
| 2024-03-13 | 22.92 | 22.57 | -0.39 | -1.70% | 22.34 | 22.92 | 73530 | 16634.23 | 0.65% |
| 2024-03-12 | 22.21 | 22.96 | 0.84 | 3.80% | 22.21 | 23.02 | 132244 | 30008.95 | 1.16% |
| 2024-03-11 | 21.67 | 22.12 | 0.37 | 1.70% | 21.61 | 22.15 | 96228 | 21180.24 | 0.84% |
| 2024-03-08 | 21.58 | 21.75 | 0.03 | 0.14% | 21.39 | 21.91 | 80906 | 17536.69 | 0.71% |
| 2024-03-07 | 22.19 | 21.72 | -0.53 | -2.38% | 21.71 | 22.24 | 117867 | 25983.24 | 1.03% |
| 2024-03-06 | 22.46 | 22.25 | -0.28 | -1.24% | 22.01 | 22.62 | 105087 | 23420.27 | 0.92% |
| 2024-03-05 | 22.00 | 22.53 | 0.07 | 0.31% | 21.80 | 22.60 | 200441 | 44720.55 | 1.76% |
| 2024-03-04 | 22.57 | 22.46 | -0.91 | -3.89% | 21.03 | 22.71 | 458860 | 99172.63 | 4.03% |
| 2024-03-01 | 23.77 | 23.37 | -0.42 | -1.77% | 23.18 | 23.77 | 82405 | 19244.15 | 0.72% |
| 2024-02-29 | 23.55 | 23.79 | 0.08 | 0.34% | 23.40 | 23.96 | 80183 | 18990.96 | 0.70% |
| 2024-02-28 | 23.85 | 23.71 | -0.17 | -0.71% | 23.71 | 24.25 | 67238 | 16117.21 | 0.59% |
| 2024-02-27 | 23.73 | 23.88 | -0.04 | -0.17% | 23.55 | 23.91 | 56423 | 13365.90 | 0.50% |
| 2024-02-26 | 24.18 | 23.92 | -0.47 | -1.93% | 23.60 | 24.22 | 65630 | 15674.78 | 0.58% |
| 2024-02-23 | 24.40 | 24.39 | -0.05 | -0.20% | 23.98 | 24.48 | 49041 | 11857.02 | 0.43% |
| 2024-02-22 | 24.56 | 24.44 | -0.21 | -0.85% | 24.30 | 24.73 | 45165 | 11035.90 | 0.40% |
| 2024-02-21 | 24.41 | 24.65 | 0.03 | 0.12% | 24.36 | 25.26 | 48126 | 11965.01 | 0.42% |
| 2024-02-20 | 24.74 | 24.62 | -0.10 | -0.40% | 24.33 | 24.87 | 45934 | 11274.23 | 0.40% |
| 2024-02-19 | 25.85 | 24.72 | -0.61 | -2.41% | 24.46 | 25.85 | 86935 | 21674.37 | 0.76% |
| 2024-02-08 | 25.91 | 25.33 | -0.53 | -2.05% | 24.76 | 27.10 | 105925 | 27759.47 | 0.93% |
| 2024-02-07 | 24.23 | 25.86 | 1.72 | 7.13% | 24.15 | 25.88 | 111771 | 28179.74 | 0.98% |
| 2024-02-06 | 22.39 | 24.14 | 1.94 | 8.74% | 21.70 | 24.19 | 93928 | 21729.52 | 0.82% |
| 2024-02-05 | 22.26 | 22.20 | 0.00 | 0.00% | 20.94 | 22.53 | 96780 | 21067.46 | 0.85% |
| 2024-02-02 | 23.22 | 22.20 | -0.81 | -3.52% | 21.70 | 23.40 | 56592 | 12836.37 | 0.50% |
| 2024-02-01 | 22.59 | 23.01 | 0.21 | 0.92% | 22.55 | 23.36 | 64484 | 14792.81 | 0.57% |
| 2024-01-31 | 23.27 | 22.80 | -0.70 | -2.98% | 22.58 | 23.54 | 51128 | 11722.64 | 0.45% |
| 2024-01-30 | 23.82 | 23.50 | -0.41 | -1.71% | 23.32 | 23.91 | 36967 | 8734.21 | 0.32% |