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 | 21.82 | 21.10 | -0.72 | -3.30% | 20.95 | 21.92 | 32428 | 6862.15 | 1.57% |
| 2024-05-09 | 21.30 | 21.82 | 0.52 | 2.44% | 21.29 | 22.03 | 26354 | 5734.30 | 1.28% |
| 2024-05-08 | 22.46 | 21.30 | -1.09 | -4.87% | 21.23 | 22.48 | 33847 | 7323.68 | 1.64% |
| 2024-05-07 | 22.59 | 22.39 | -0.02 | -0.09% | 22.03 | 22.98 | 38819 | 8677.34 | 1.88% |
| 2024-05-06 | 21.01 | 22.41 | 1.27 | 6.01% | 20.88 | 22.83 | 80710 | 17756.88 | 3.91% |
| 2024-04-30 | 21.79 | 21.14 | -2.35 | -10.00% | 21.14 | 22.55 | 81001 | 17361.74 | 3.92% |
| 2024-04-29 | 22.61 | 23.49 | 0.93 | 4.12% | 22.45 | 23.55 | 43918 | 10144.23 | 2.13% |
| 2024-04-26 | 22.04 | 22.56 | 0.52 | 2.36% | 21.95 | 22.84 | 32282 | 7261.65 | 1.56% |
| 2024-04-25 | 22.01 | 22.04 | -0.14 | -0.63% | 21.85 | 22.41 | 18675 | 4143.72 | 0.90% |
| 2024-04-24 | 21.74 | 22.18 | 0.49 | 2.26% | 21.59 | 22.24 | 23171 | 5106.56 | 1.12% |
| 2024-04-23 | 21.26 | 21.69 | 0.41 | 1.93% | 21.15 | 21.85 | 31211 | 6721.76 | 1.51% |
| 2024-04-22 | 20.97 | 21.28 | -0.02 | -0.09% | 20.61 | 21.66 | 22369 | 4739.33 | 1.08% |
| 2024-04-19 | 21.72 | 21.30 | -0.77 | -3.49% | 21.08 | 22.09 | 30089 | 6435.27 | 1.46% |
| 2024-04-18 | 21.80 | 22.07 | -0.40 | -1.78% | 21.30 | 22.48 | 37423 | 8216.02 | 1.81% |
| 2024-04-17 | 21.05 | 22.47 | 1.59 | 7.61% | 21.05 | 22.48 | 33008 | 7235.74 | 1.60% |
| 2024-04-16 | 22.51 | 20.88 | -1.84 | -8.10% | 20.80 | 22.85 | 40908 | 8781.89 | 1.98% |
| 2024-04-15 | 23.50 | 22.72 | -0.85 | -3.61% | 22.38 | 23.79 | 29223 | 6703.14 | 1.42% |
| 2024-04-12 | 24.01 | 23.57 | -0.44 | -1.83% | 23.55 | 24.24 | 19612 | 4671.05 | 0.95% |
| 2024-04-11 | 23.69 | 24.01 | 0.08 | 0.33% | 23.51 | 24.36 | 23193 | 5582.58 | 1.12% |
| 2024-04-10 | 24.70 | 23.93 | -0.71 | -2.88% | 23.63 | 24.94 | 25573 | 6175.36 | 1.24% |
| 2024-04-09 | 24.20 | 24.64 | 0.49 | 2.03% | 24.01 | 24.65 | 25432 | 6202.90 | 1.23% |
| 2024-04-08 | 25.19 | 24.15 | -0.90 | -3.59% | 24.11 | 25.26 | 28062 | 6873.22 | 1.36% |
| 2024-04-03 | 25.67 | 25.05 | -1.01 | -3.88% | 24.90 | 25.93 | 41494 | 10472.66 | 2.01% |
| 2024-04-02 | 26.82 | 26.06 | -0.75 | -2.80% | 25.90 | 26.83 | 44199 | 11619.09 | 2.14% |
| 2024-04-01 | 26.65 | 26.81 | 0.00 | 0.00% | 26.45 | 26.95 | 42354 | 11330.34 | 2.05% |
| 2024-03-29 | 27.20 | 26.81 | -0.40 | -1.47% | 26.52 | 27.21 | 48765 | 13082.71 | 2.36% |
| 2024-03-28 | 26.59 | 27.21 | 0.51 | 1.91% | 26.40 | 27.57 | 74822 | 20317.55 | 3.62% |
| 2024-03-27 | 26.50 | 26.70 | 0.00 | 0.00% | 26.01 | 27.60 | 66382 | 17870.90 | 3.21% |
| 2024-03-26 | 26.51 | 26.70 | -0.15 | -0.56% | 26.10 | 27.80 | 58256 | 15504.88 | 2.82% |
| 2024-03-25 | 26.91 | 26.85 | -0.06 | -0.22% | 26.51 | 27.95 | 50396 | 13756.71 | 2.44% |
| 2024-03-22 | 27.76 | 26.91 | -0.77 | -2.78% | 26.72 | 27.76 | 45679 | 12376.67 | 2.21% |
| 2024-03-21 | 28.08 | 27.68 | -0.39 | -1.39% | 27.35 | 28.19 | 36758 | 10193.04 | 1.78% |
| 2024-03-20 | 27.90 | 28.07 | 0.09 | 0.32% | 27.55 | 28.18 | 43275 | 12063.03 | 2.10% |
| 2024-03-19 | 28.40 | 27.98 | -0.67 | -2.34% | 27.98 | 28.41 | 48022 | 13527.55 | 2.33% |
| 2024-03-18 | 28.47 | 28.65 | -0.34 | -1.17% | 27.90 | 28.66 | 80622 | 22833.46 | 3.90% |
| 2024-03-15 | 26.95 | 28.99 | 2.06 | 7.65% | 26.86 | 29.30 | 111844 | 31653.58 | 5.42% |
| 2024-03-14 | 27.60 | 26.93 | -0.12 | -0.44% | 26.52 | 27.98 | 49059 | 13323.81 | 2.38% |
| 2024-03-13 | 26.61 | 27.05 | 0.43 | 1.62% | 26.36 | 27.30 | 45323 | 12159.01 | 2.19% |
| 2024-03-12 | 26.49 | 26.62 | 0.13 | 0.49% | 26.26 | 26.92 | 39718 | 10569.60 | 1.92% |
| 2024-03-11 | 26.04 | 26.49 | 0.14 | 0.53% | 25.87 | 26.50 | 40837 | 10699.98 | 1.98% |
| 2024-03-08 | 26.01 | 26.35 | -0.23 | -0.87% | 25.82 | 26.68 | 59338 | 15528.25 | 2.87% |
| 2024-03-07 | 28.00 | 26.58 | 0.15 | 0.57% | 26.53 | 29.06 | 99661 | 27694.21 | 4.83% |
| 2024-03-06 | 25.66 | 26.43 | 0.64 | 2.48% | 25.66 | 26.85 | 43974 | 11567.34 | 2.13% |
| 2024-03-05 | 26.05 | 25.79 | -0.61 | -2.31% | 25.51 | 26.22 | 37234 | 9642.08 | 1.80% |
| 2024-03-04 | 26.30 | 26.40 | 0.12 | 0.46% | 25.78 | 26.65 | 42772 | 11216.64 | 2.07% |
| 2024-03-01 | 25.88 | 26.28 | 0.40 | 1.55% | 25.55 | 26.36 | 50727 | 13213.41 | 2.46% |
| 2024-02-29 | 24.35 | 25.88 | 1.28 | 5.20% | 24.30 | 25.88 | 53142 | 13482.22 | 2.57% |
| 2024-02-28 | 27.21 | 24.60 | -2.04 | -7.66% | 24.51 | 27.45 | 79419 | 20721.48 | 3.85% |
| 2024-02-27 | 25.53 | 26.64 | 0.87 | 3.38% | 25.14 | 26.69 | 70666 | 18382.58 | 3.42% |
| 2024-02-26 | 26.43 | 25.77 | 0.59 | 2.34% | 25.40 | 26.91 | 80138 | 20782.67 | 3.88% |
| 2024-02-23 | 24.14 | 25.18 | 1.05 | 4.35% | 23.68 | 25.20 | 73811 | 17997.02 | 3.57% |
| 2024-02-22 | 23.33 | 24.13 | 0.93 | 4.01% | 23.20 | 24.38 | 56701 | 13516.36 | 2.75% |
| 2024-02-21 | 22.82 | 23.20 | -0.01 | -0.04% | 22.63 | 24.11 | 52385 | 12319.54 | 2.54% |
| 2024-02-20 | 22.75 | 23.21 | 0.02 | 0.09% | 22.36 | 23.23 | 44156 | 10097.19 | 2.14% |
| 2024-02-19 | 22.89 | 23.19 | 1.03 | 4.65% | 22.32 | 23.20 | 67809 | 15476.61 | 3.28% |
| 2024-02-08 | 20.51 | 22.16 | 1.96 | 9.70% | 20.00 | 22.20 | 64959 | 13855.77 | 3.15% |
| 2024-02-07 | 20.30 | 20.20 | -0.26 | -1.27% | 19.79 | 21.10 | 68247 | 13964.46 | 3.31% |
| 2024-02-06 | 19.19 | 20.46 | 1.00 | 5.14% | 18.62 | 20.73 | 67433 | 13293.90 | 3.27% |
| 2024-02-05 | 20.21 | 19.46 | -1.40 | -6.71% | 18.77 | 20.74 | 78567 | 15442.39 | 3.80% |
| 2024-02-02 | 22.64 | 20.86 | -1.89 | -8.31% | 20.48 | 23.66 | 93139 | 20416.98 | 4.51% |