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 | 22.04 | 21.40 | -0.42 | -1.92% | 21.26 | 22.10 | 28560 | 6157.38 | 1.23% |
| 2024-05-07 | 21.73 | 21.82 | 0.07 | 0.32% | 21.57 | 21.95 | 28389 | 6181.84 | 1.22% |
| 2024-05-06 | 21.41 | 21.75 | 0.30 | 1.40% | 21.41 | 21.99 | 35831 | 7803.39 | 1.54% |
| 2024-04-30 | 21.55 | 21.45 | -0.10 | -0.46% | 20.92 | 21.70 | 50341 | 10696.48 | 2.17% |
| 2024-04-29 | 20.11 | 21.55 | 1.43 | 7.11% | 20.00 | 21.85 | 87779 | 18699.03 | 3.78% |
| 2024-04-26 | 19.66 | 20.12 | 0.47 | 2.39% | 19.46 | 20.30 | 43095 | 8649.70 | 1.85% |
| 2024-04-25 | 19.50 | 19.65 | 0.07 | 0.36% | 19.26 | 20.15 | 28619 | 5653.42 | 1.23% |
| 2024-04-24 | 18.80 | 19.58 | 0.69 | 3.65% | 18.68 | 19.61 | 37792 | 7283.14 | 1.63% |
| 2024-04-23 | 19.00 | 18.89 | 0.18 | 0.96% | 18.40 | 19.29 | 46673 | 8760.18 | 2.01% |
| 2024-04-22 | 18.50 | 18.71 | 0.43 | 2.35% | 17.58 | 18.93 | 36618 | 6731.50 | 1.58% |
| 2024-04-19 | 19.24 | 18.28 | -0.68 | -3.59% | 18.11 | 19.24 | 30590 | 5625.81 | 1.32% |
| 2024-04-18 | 19.30 | 18.96 | -0.14 | -0.73% | 18.32 | 19.43 | 37565 | 7090.33 | 1.62% |
| 2024-04-17 | 18.22 | 19.10 | 1.12 | 6.23% | 18.22 | 19.28 | 37741 | 7156.43 | 1.62% |
| 2024-04-16 | 19.51 | 17.98 | -1.64 | -8.36% | 17.85 | 19.88 | 52347 | 9647.12 | 2.25% |
| 2024-04-15 | 20.05 | 19.62 | -1.18 | -5.67% | 19.20 | 20.79 | 55491 | 11039.35 | 2.39% |
| 2024-04-12 | 21.03 | 20.80 | -0.02 | -0.10% | 20.73 | 22.55 | 52113 | 11101.42 | 2.24% |
| 2024-04-11 | 21.39 | 20.82 | -0.47 | -2.21% | 20.66 | 21.60 | 43005 | 9053.31 | 1.85% |
| 2024-04-10 | 22.18 | 21.29 | -1.28 | -5.67% | 21.06 | 22.58 | 82322 | 17717.48 | 3.54% |
| 2024-04-09 | 20.66 | 22.57 | 2.05 | 9.99% | 20.65 | 22.57 | 27610 | 6083.22 | 1.19% |
| 2024-04-08 | 21.40 | 20.52 | -0.88 | -4.11% | 20.50 | 21.40 | 23100 | 4816.74 | 0.99% |
| 2024-04-03 | 22.16 | 21.40 | -0.66 | -2.99% | 21.33 | 22.17 | 20374 | 4400.46 | 0.88% |
| 2024-04-02 | 22.80 | 22.06 | -0.42 | -1.87% | 21.80 | 22.80 | 24341 | 5374.62 | 1.05% |
| 2024-04-01 | 21.98 | 22.48 | 0.49 | 2.23% | 21.98 | 22.50 | 23282 | 5197.86 | 1.00% |
| 2024-03-29 | 21.89 | 21.99 | 0.17 | 0.78% | 21.28 | 22.27 | 21820 | 4732.05 | 0.94% |
| 2024-03-28 | 21.10 | 21.82 | 0.72 | 3.41% | 20.79 | 22.00 | 27433 | 5912.99 | 1.18% |
| 2024-03-27 | 22.46 | 21.10 | -1.22 | -5.47% | 21.10 | 22.46 | 29789 | 6461.08 | 1.28% |
| 2024-03-26 | 22.01 | 22.32 | -0.06 | -0.27% | 21.96 | 22.86 | 24970 | 5585.42 | 1.07% |
| 2024-03-25 | 23.30 | 22.38 | -1.15 | -4.89% | 22.38 | 23.53 | 34554 | 7936.91 | 1.49% |
| 2024-03-22 | 23.72 | 23.53 | -0.28 | -1.18% | 23.47 | 24.16 | 33602 | 7968.70 | 1.45% |
| 2024-03-21 | 24.17 | 23.81 | -0.27 | -1.12% | 23.64 | 24.25 | 37643 | 8994.28 | 1.62% |
| 2024-03-20 | 23.75 | 24.08 | 0.37 | 1.56% | 23.60 | 24.15 | 35284 | 8426.27 | 1.52% |
| 2024-03-19 | 24.00 | 23.71 | -0.25 | -1.04% | 23.59 | 24.16 | 32694 | 7790.60 | 1.41% |
| 2024-03-18 | 23.15 | 23.96 | 0.98 | 4.26% | 22.82 | 23.96 | 43983 | 10325.89 | 1.89% |
| 2024-03-15 | 22.88 | 22.98 | 0.21 | 0.92% | 22.41 | 23.00 | 28307 | 6433.31 | 1.22% |
| 2024-03-14 | 23.32 | 22.77 | -0.55 | -2.36% | 22.45 | 23.40 | 30506 | 6981.87 | 1.31% |
| 2024-03-13 | 23.17 | 23.32 | 0.22 | 0.95% | 22.92 | 23.69 | 33638 | 7830.20 | 1.45% |
| 2024-03-12 | 23.13 | 23.10 | 0.03 | 0.13% | 22.70 | 23.45 | 33927 | 7815.58 | 1.46% |
| 2024-03-11 | 22.50 | 23.07 | 0.62 | 2.76% | 22.28 | 23.08 | 33338 | 7596.23 | 1.43% |
| 2024-03-08 | 21.78 | 22.45 | 0.68 | 3.12% | 21.65 | 22.60 | 34925 | 7776.16 | 1.50% |
| 2024-03-07 | 22.57 | 21.77 | -0.75 | -3.33% | 21.67 | 22.79 | 31658 | 7007.62 | 1.36% |
| 2024-03-06 | 22.20 | 22.52 | 0.16 | 0.72% | 21.80 | 22.90 | 36273 | 8098.94 | 1.56% |
| 2024-03-05 | 22.97 | 22.36 | -0.61 | -2.66% | 22.15 | 22.99 | 41121 | 9257.39 | 1.77% |
| 2024-03-04 | 23.49 | 22.97 | -0.48 | -2.05% | 22.45 | 23.83 | 58137 | 13337.88 | 2.50% |
| 2024-03-01 | 22.41 | 23.45 | 1.10 | 4.92% | 22.41 | 24.16 | 73233 | 17047.92 | 3.15% |
| 2024-02-29 | 21.10 | 22.35 | 1.15 | 5.42% | 20.92 | 22.37 | 47779 | 10434.29 | 2.06% |
| 2024-02-28 | 23.39 | 21.20 | -2.19 | -9.36% | 21.08 | 23.99 | 73863 | 16804.97 | 3.18% |
| 2024-02-27 | 22.40 | 23.39 | 1.00 | 4.47% | 22.28 | 23.41 | 45988 | 10490.34 | 1.98% |
| 2024-02-26 | 21.99 | 22.39 | 0.69 | 3.18% | 21.32 | 22.97 | 46541 | 10314.22 | 2.00% |
| 2024-02-23 | 21.09 | 21.70 | 0.73 | 3.48% | 20.70 | 21.78 | 36011 | 7640.20 | 1.55% |
| 2024-02-22 | 20.32 | 20.97 | 0.78 | 3.86% | 20.18 | 21.11 | 37614 | 7804.69 | 1.62% |
| 2024-02-21 | 19.60 | 20.19 | 0.39 | 1.97% | 19.51 | 21.00 | 47345 | 9658.25 | 2.04% |
| 2024-02-20 | 19.79 | 19.80 | 0.18 | 0.92% | 19.08 | 19.89 | 37333 | 7258.58 | 1.61% |
| 2024-02-19 | 19.65 | 19.62 | 1.07 | 5.77% | 19.00 | 19.87 | 76736 | 14943.90 | 3.30% |
| 2024-02-08 | 16.85 | 18.55 | 1.69 | 10.02% | 16.76 | 18.55 | 50302 | 9001.90 | 2.16% |
| 2024-02-07 | 17.10 | 16.86 | 0.05 | 0.30% | 16.29 | 17.49 | 83094 | 14031.42 | 3.57% |
| 2024-02-06 | 15.88 | 16.81 | -0.46 | -2.66% | 15.54 | 17.04 | 101880 | 16288.56 | 4.38% |
| 2024-02-05 | 19.02 | 17.27 | -1.92 | -10.01% | 17.27 | 19.10 | 34815 | 6173.92 | 1.50% |
| 2024-02-02 | 20.62 | 19.19 | -1.41 | -6.84% | 18.55 | 20.87 | 45047 | 8831.59 | 1.94% |
| 2024-02-01 | 20.88 | 20.60 | -0.29 | -1.39% | 20.15 | 21.07 | 46256 | 9528.98 | 1.99% |
| 2024-01-31 | 22.10 | 20.89 | -1.45 | -6.49% | 20.86 | 22.70 | 41390 | 8954.17 | 1.78% |
| 2024-01-30 | 23.10 | 22.34 | -0.71 | -3.08% | 22.30 | 23.62 | 36984 | 8477.18 | 1.59% |