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 | 22.11 | 22.58 | 0.02 | 0.09% | 22.01 | 22.87 | 23597 | 5309.70 | 0.89% |
| 2024-05-07 | 22.37 | 22.56 | 0.39 | 1.76% | 22.10 | 22.58 | 18837 | 4211.93 | 0.71% |
| 2024-05-06 | 21.67 | 22.17 | 0.68 | 3.16% | 21.48 | 22.20 | 22301 | 4912.59 | 0.84% |
| 2024-04-30 | 20.71 | 21.49 | 0.59 | 2.82% | 20.71 | 21.64 | 28857 | 6164.53 | 1.08% |
| 2024-04-29 | 20.65 | 20.90 | 0.28 | 1.36% | 20.43 | 21.08 | 17179 | 3585.44 | 0.64% |
| 2024-04-26 | 20.59 | 20.62 | 0.02 | 0.10% | 20.38 | 20.82 | 14913 | 3074.49 | 0.56% |
| 2024-04-25 | 20.20 | 20.60 | 0.11 | 0.54% | 20.20 | 20.74 | 9179 | 1884.84 | 0.34% |
| 2024-04-24 | 20.17 | 20.49 | 0.38 | 1.89% | 19.94 | 20.51 | 12849 | 2606.39 | 0.48% |
| 2024-04-23 | 19.50 | 20.11 | 0.61 | 3.13% | 19.42 | 20.15 | 15583 | 3093.37 | 0.58% |
| 2024-04-22 | 19.10 | 19.50 | 0.37 | 1.93% | 19.00 | 19.67 | 13369 | 2601.97 | 0.50% |
| 2024-04-19 | 19.24 | 19.13 | -0.10 | -0.52% | 18.97 | 19.38 | 9257 | 1772.42 | 0.35% |
| 2024-04-18 | 19.38 | 19.23 | -0.15 | -0.77% | 19.11 | 19.69 | 14928 | 2891.69 | 0.56% |
| 2024-04-17 | 19.02 | 19.38 | 0.51 | 2.70% | 18.95 | 19.70 | 14751 | 2851.25 | 0.55% |
| 2024-04-16 | 19.56 | 18.87 | -0.78 | -3.97% | 18.83 | 19.72 | 16331 | 3121.30 | 0.61% |
| 2024-04-15 | 20.02 | 19.65 | -0.29 | -1.45% | 19.48 | 20.21 | 19790 | 3904.35 | 0.74% |
| 2024-04-12 | 20.10 | 19.94 | -0.27 | -1.34% | 19.86 | 20.27 | 9574 | 1917.07 | 0.36% |
| 2024-04-11 | 20.26 | 20.21 | -0.17 | -0.83% | 20.16 | 20.59 | 8312 | 1690.97 | 0.31% |
| 2024-04-10 | 20.83 | 20.38 | -0.46 | -2.21% | 20.21 | 20.95 | 10206 | 2092.63 | 0.38% |
| 2024-04-09 | 20.01 | 20.84 | 0.83 | 4.15% | 20.01 | 20.89 | 18084 | 3717.85 | 0.68% |
| 2024-04-08 | 20.70 | 20.01 | -0.67 | -3.24% | 20.00 | 20.71 | 11801 | 2385.75 | 0.44% |
| 2024-04-03 | 20.61 | 20.68 | -0.03 | -0.14% | 20.30 | 20.84 | 11202 | 2304.93 | 0.42% |
| 2024-04-02 | 20.78 | 20.71 | -0.07 | -0.34% | 20.48 | 20.98 | 15014 | 3103.66 | 0.56% |
| 2024-04-01 | 20.17 | 20.78 | 0.60 | 2.97% | 20.02 | 20.80 | 19642 | 4038.90 | 0.74% |
| 2024-03-29 | 20.52 | 20.18 | -0.35 | -1.70% | 19.80 | 20.62 | 26399 | 5318.65 | 0.99% |
| 2024-03-28 | 20.91 | 20.53 | -0.59 | -2.79% | 20.22 | 21.00 | 39404 | 8104.88 | 1.48% |
| 2024-03-27 | 20.59 | 21.12 | 0.49 | 2.38% | 20.50 | 22.69 | 61046 | 13253.79 | 2.29% |
| 2024-03-26 | 20.47 | 20.63 | -0.07 | -0.34% | 20.38 | 20.88 | 9969 | 2055.62 | 0.37% |
| 2024-03-25 | 21.05 | 20.70 | -0.35 | -1.66% | 20.70 | 21.24 | 11414 | 2395.88 | 0.50% |
| 2024-03-22 | 21.35 | 21.05 | -0.36 | -1.68% | 20.80 | 21.35 | 15457 | 3258.32 | 0.68% |
| 2024-03-21 | 21.70 | 21.41 | -0.29 | -1.34% | 21.28 | 21.73 | 12349 | 2650.01 | 0.54% |
| 2024-03-20 | 21.51 | 21.70 | 0.20 | 0.93% | 21.24 | 21.75 | 17172 | 3703.34 | 0.76% |
| 2024-03-19 | 21.53 | 21.50 | -0.13 | -0.60% | 21.40 | 21.75 | 16898 | 3648.69 | 0.74% |
| 2024-03-18 | 21.50 | 21.63 | 0.13 | 0.60% | 21.15 | 21.66 | 20200 | 4320.55 | 0.89% |
| 2024-03-15 | 21.20 | 21.50 | 0.17 | 0.80% | 21.15 | 21.66 | 14738 | 3154.00 | 0.65% |
| 2024-03-14 | 21.56 | 21.33 | -0.07 | -0.33% | 21.10 | 21.98 | 18031 | 3861.14 | 0.79% |
| 2024-03-13 | 21.23 | 21.40 | 0.08 | 0.38% | 20.91 | 21.54 | 20962 | 4447.79 | 0.92% |
| 2024-03-12 | 20.97 | 21.32 | 0.30 | 1.43% | 20.97 | 21.43 | 20282 | 4302.63 | 0.89% |
| 2024-03-11 | 20.80 | 21.02 | 0.19 | 0.91% | 20.59 | 21.05 | 22349 | 4653.40 | 0.98% |
| 2024-03-08 | 20.18 | 20.83 | 0.80 | 3.99% | 20.15 | 20.95 | 22822 | 4694.16 | 1.00% |
| 2024-03-07 | 20.05 | 20.03 | -0.02 | -0.10% | 20.02 | 20.60 | 15635 | 3163.71 | 0.69% |
| 2024-03-06 | 20.20 | 20.05 | -0.31 | -1.52% | 19.95 | 20.55 | 16132 | 3253.12 | 0.71% |
| 2024-03-05 | 20.54 | 20.36 | -0.34 | -1.64% | 20.28 | 20.69 | 13664 | 2798.21 | 0.60% |
| 2024-03-04 | 20.39 | 20.70 | 0.14 | 0.68% | 20.23 | 20.80 | 19280 | 3958.94 | 0.85% |
| 2024-03-01 | 20.84 | 20.56 | -0.28 | -1.34% | 20.39 | 21.02 | 25346 | 5224.81 | 1.12% |
| 2024-02-29 | 20.16 | 20.84 | 0.44 | 2.16% | 20.03 | 20.92 | 19771 | 4087.65 | 0.87% |
| 2024-02-28 | 21.60 | 20.40 | -1.17 | -5.42% | 20.32 | 22.08 | 24904 | 5284.01 | 1.10% |
| 2024-02-27 | 21.39 | 21.57 | 0.15 | 0.70% | 21.08 | 21.57 | 14472 | 3085.24 | 0.64% |
| 2024-02-26 | 21.09 | 21.42 | 0.36 | 1.71% | 20.83 | 21.75 | 19627 | 4195.50 | 0.86% |
| 2024-02-23 | 20.59 | 21.06 | 0.52 | 2.53% | 20.45 | 21.13 | 17945 | 3728.37 | 0.79% |
| 2024-02-22 | 20.40 | 20.54 | 0.07 | 0.34% | 20.15 | 20.65 | 14550 | 2970.55 | 0.64% |
| 2024-02-21 | 20.10 | 20.47 | 0.09 | 0.44% | 20.05 | 21.30 | 29982 | 6205.92 | 1.32% |
| 2024-02-20 | 20.52 | 20.38 | -0.24 | -1.16% | 19.86 | 20.62 | 29536 | 5967.50 | 1.30% |
| 2024-02-19 | 21.48 | 20.62 | 0.01 | 0.05% | 19.85 | 21.48 | 53581 | 10940.93 | 2.36% |
| 2024-02-08 | 18.73 | 20.61 | 1.87 | 9.98% | 18.73 | 20.61 | 25379 | 5137.85 | 1.12% |
| 2024-02-07 | 17.50 | 18.74 | 1.24 | 7.09% | 17.46 | 18.77 | 38088 | 6962.75 | 1.68% |
| 2024-02-06 | 16.92 | 17.50 | 0.61 | 3.61% | 16.45 | 17.98 | 38395 | 6623.41 | 1.69% |
| 2024-02-05 | 17.20 | 16.89 | -0.49 | -2.82% | 15.68 | 17.76 | 41299 | 6861.96 | 1.82% |
| 2024-02-02 | 18.51 | 17.38 | -1.15 | -6.21% | 16.80 | 18.69 | 32586 | 5794.08 | 1.43% |
| 2024-02-01 | 18.71 | 18.53 | -0.14 | -0.75% | 18.30 | 19.22 | 23126 | 4330.35 | 1.02% |
| 2024-01-31 | 19.65 | 18.67 | -0.94 | -4.79% | 18.55 | 19.66 | 17406 | 3311.23 | 0.77% |
| 2024-01-30 | 20.06 | 19.61 | -0.72 | -3.54% | 19.52 | 20.26 | 12680 | 2524.47 | 0.56% |