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 | 22.00 | 21.26 | -0.54 | -2.48% | 21.15 | 22.00 | 66277 | 14150.31 | 2.03% |
| 2024-05-09 | 21.55 | 21.80 | 0.21 | 0.97% | 21.55 | 22.00 | 70914 | 15448.79 | 2.17% |
| 2024-05-08 | 22.00 | 21.59 | -0.44 | -2.00% | 21.40 | 22.00 | 70081 | 15168.00 | 2.15% |
| 2024-05-07 | 22.25 | 22.03 | -0.15 | -0.68% | 21.83 | 22.25 | 77090 | 16968.52 | 2.36% |
| 2024-05-06 | 22.49 | 22.18 | 0.04 | 0.18% | 22.14 | 22.75 | 109674 | 24517.55 | 3.36% |
| 2024-04-30 | 23.12 | 22.14 | -0.80 | -3.49% | 22.14 | 23.30 | 143710 | 32308.14 | 4.41% |
| 2024-04-29 | 21.84 | 22.94 | 1.21 | 5.57% | 21.84 | 23.12 | 135287 | 30468.73 | 4.15% |
| 2024-04-26 | 21.29 | 21.73 | 0.30 | 1.40% | 21.22 | 21.89 | 102900 | 22273.85 | 3.16% |
| 2024-04-25 | 20.96 | 21.43 | 0.43 | 2.05% | 20.72 | 21.71 | 114336 | 24354.60 | 3.51% |
| 2024-04-24 | 21.14 | 21.00 | -0.21 | -0.99% | 20.87 | 21.29 | 82335 | 17338.32 | 2.52% |
| 2024-04-23 | 20.98 | 21.21 | 0.25 | 1.19% | 20.91 | 21.60 | 96658 | 20554.12 | 2.96% |
| 2024-04-22 | 20.92 | 20.96 | -0.16 | -0.76% | 20.36 | 21.25 | 72434 | 15149.68 | 2.22% |
| 2024-04-19 | 20.59 | 21.12 | 0.26 | 1.25% | 20.05 | 21.66 | 128424 | 26720.96 | 3.94% |
| 2024-04-18 | 20.20 | 20.86 | 0.93 | 4.67% | 19.85 | 21.35 | 145967 | 30330.77 | 4.48% |
| 2024-04-17 | 18.58 | 19.93 | 1.81 | 9.99% | 18.58 | 19.93 | 119692 | 23421.08 | 3.67% |
| 2024-04-16 | 20.00 | 18.12 | -1.88 | -9.40% | 18.08 | 20.07 | 132705 | 24888.29 | 4.07% |
| 2024-04-15 | 21.07 | 20.00 | -1.18 | -5.57% | 19.60 | 21.35 | 131366 | 26671.39 | 4.03% |
| 2024-04-12 | 21.54 | 21.18 | -0.16 | -0.75% | 21.12 | 21.65 | 160765 | 34308.96 | 4.93% |
| 2024-04-11 | 19.21 | 21.34 | 1.94 | 10.00% | 19.09 | 21.34 | 201155 | 41662.35 | 6.17% |
| 2024-04-10 | 20.27 | 19.40 | -0.89 | -4.39% | 19.13 | 20.27 | 109682 | 21407.81 | 3.36% |
| 2024-04-09 | 20.23 | 20.29 | 0.04 | 0.20% | 20.09 | 20.84 | 75831 | 15411.20 | 2.33% |
| 2024-04-08 | 21.82 | 20.25 | -1.80 | -8.16% | 20.22 | 21.82 | 165425 | 34573.38 | 5.07% |
| 2024-04-03 | 21.66 | 22.05 | 0.58 | 2.70% | 21.20 | 22.05 | 220172 | 47931.64 | 6.75% |
| 2024-04-02 | 21.52 | 21.47 | 0.54 | 2.58% | 20.93 | 21.77 | 131221 | 27995.34 | 4.02% |
| 2024-04-01 | 20.04 | 20.93 | 0.93 | 4.65% | 20.04 | 20.95 | 69925 | 14442.93 | 2.14% |
| 2024-03-29 | 19.96 | 20.00 | 0.13 | 0.65% | 19.47 | 20.07 | 46713 | 9228.96 | 1.43% |
| 2024-03-28 | 19.29 | 19.87 | 0.45 | 2.32% | 19.27 | 20.22 | 88842 | 17654.68 | 2.72% |
| 2024-03-27 | 20.86 | 19.42 | -1.30 | -6.27% | 19.41 | 20.88 | 88021 | 17604.21 | 2.70% |
| 2024-03-26 | 20.77 | 20.72 | -0.07 | -0.34% | 20.42 | 21.11 | 66763 | 13878.88 | 2.05% |
| 2024-03-25 | 21.37 | 20.79 | -0.68 | -3.17% | 20.79 | 21.98 | 90336 | 19283.42 | 2.77% |
| 2024-03-22 | 21.78 | 21.47 | -0.35 | -1.60% | 21.47 | 22.07 | 75930 | 16495.09 | 2.33% |
| 2024-03-21 | 22.25 | 21.82 | -0.34 | -1.53% | 21.66 | 22.40 | 98093 | 21560.52 | 3.01% |
| 2024-03-20 | 21.71 | 22.16 | 0.36 | 1.65% | 21.58 | 22.80 | 136042 | 30112.90 | 4.17% |
| 2024-03-19 | 22.03 | 21.80 | -0.47 | -2.11% | 21.73 | 22.14 | 94852 | 20780.17 | 2.91% |
| 2024-03-18 | 21.70 | 22.27 | 1.02 | 4.80% | 21.69 | 22.30 | 122664 | 26979.82 | 3.76% |
| 2024-03-15 | 21.24 | 21.25 | 0.05 | 0.24% | 20.86 | 21.36 | 49704 | 10473.16 | 1.52% |
| 2024-03-14 | 21.50 | 21.20 | -0.40 | -1.85% | 20.90 | 21.60 | 63118 | 13412.76 | 1.94% |
| 2024-03-13 | 21.52 | 21.60 | 0.25 | 1.17% | 21.25 | 21.89 | 92717 | 20030.22 | 2.84% |
| 2024-03-12 | 20.98 | 21.35 | 0.52 | 2.50% | 20.98 | 21.65 | 99160 | 21151.94 | 3.04% |
| 2024-03-11 | 20.45 | 20.83 | 0.41 | 2.01% | 20.21 | 20.83 | 55702 | 11470.62 | 1.71% |
| 2024-03-08 | 20.08 | 20.42 | 0.32 | 1.59% | 19.88 | 20.52 | 42635 | 8623.16 | 1.31% |
| 2024-03-07 | 20.70 | 20.10 | -0.39 | -1.90% | 20.10 | 20.99 | 57504 | 11819.40 | 1.76% |
| 2024-03-06 | 20.68 | 20.49 | -0.20 | -0.97% | 19.95 | 20.80 | 65731 | 13378.32 | 2.02% |
| 2024-03-05 | 20.70 | 20.69 | -0.26 | -1.24% | 20.33 | 21.10 | 79048 | 16340.23 | 2.42% |
| 2024-03-04 | 21.42 | 20.95 | -0.46 | -2.15% | 20.52 | 21.45 | 100517 | 21058.15 | 3.08% |
| 2024-03-01 | 21.06 | 21.41 | 0.63 | 3.03% | 20.89 | 21.60 | 114772 | 24399.63 | 3.52% |
| 2024-02-29 | 19.22 | 20.78 | 1.22 | 6.24% | 19.20 | 20.78 | 104222 | 21218.06 | 3.20% |
| 2024-02-28 | 21.25 | 19.56 | -1.64 | -7.74% | 19.52 | 21.59 | 128302 | 26561.10 | 3.93% |
| 2024-02-27 | 20.12 | 21.20 | 1.07 | 5.32% | 20.04 | 21.20 | 90020 | 18638.98 | 2.76% |
| 2024-02-26 | 19.86 | 20.13 | 0.26 | 1.31% | 19.70 | 20.54 | 68274 | 13750.85 | 2.09% |
| 2024-02-23 | 19.30 | 19.87 | 0.51 | 2.63% | 19.08 | 19.90 | 71634 | 13929.50 | 2.20% |
| 2024-02-22 | 18.64 | 19.36 | 0.60 | 3.20% | 18.64 | 19.38 | 69854 | 13389.30 | 2.14% |
| 2024-02-21 | 18.33 | 18.76 | 0.38 | 2.07% | 18.13 | 19.42 | 83098 | 15694.14 | 2.55% |
| 2024-02-20 | 18.34 | 18.38 | 0.04 | 0.22% | 17.91 | 18.46 | 50828 | 9244.56 | 1.56% |
| 2024-02-19 | 18.64 | 18.34 | 0.02 | 0.11% | 17.97 | 18.98 | 95847 | 17659.92 | 2.94% |
| 2024-02-08 | 17.31 | 18.32 | 1.26 | 7.39% | 16.98 | 18.45 | 107065 | 19187.83 | 3.28% |
| 2024-02-07 | 16.44 | 17.06 | 0.76 | 4.66% | 16.30 | 17.76 | 112397 | 19223.18 | 3.45% |
| 2024-02-06 | 15.42 | 16.30 | 0.77 | 4.96% | 14.47 | 16.63 | 118383 | 18342.25 | 3.63% |
| 2024-02-05 | 16.97 | 15.53 | -1.58 | -9.23% | 15.40 | 17.28 | 131260 | 20936.45 | 4.03% |