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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 21.28 | 21.93 | 0.52 | 2.43% | 21.28 | 22.08 | 16558 | 3612.83 | 0.99% |
| 2024-05-08 | 21.75 | 21.41 | -0.38 | -1.74% | 21.29 | 21.80 | 14591 | 3144.51 | 0.88% |
| 2024-05-07 | 21.83 | 21.79 | -0.04 | -0.18% | 21.68 | 21.84 | 13045 | 2837.93 | 0.78% |
| 2024-05-06 | 21.96 | 21.83 | 0.02 | 0.09% | 21.66 | 21.98 | 18608 | 4053.73 | 1.12% |
| 2024-04-30 | 21.79 | 21.81 | -0.12 | -0.55% | 21.62 | 21.98 | 27052 | 5895.23 | 1.62% |
| 2024-04-29 | 22.10 | 21.93 | -1.81 | -7.62% | 21.50 | 22.20 | 64356 | 14076.15 | 3.86% |
| 2024-04-26 | 23.74 | 23.74 | 0.01 | 0.04% | 23.50 | 23.79 | 13300 | 3150.50 | 0.80% |
| 2024-04-25 | 23.43 | 23.73 | 0.01 | 0.04% | 23.40 | 23.80 | 10000 | 2367.09 | 0.60% |
| 2024-04-24 | 23.35 | 23.72 | 0.25 | 1.07% | 23.27 | 23.72 | 13506 | 3186.91 | 0.81% |
| 2024-04-23 | 23.27 | 23.47 | -0.06 | -0.25% | 23.08 | 23.57 | 13469 | 3147.70 | 0.81% |
| 2024-04-22 | 23.20 | 23.53 | 0.68 | 2.98% | 23.04 | 24.20 | 26905 | 6335.28 | 1.61% |
| 2024-04-19 | 22.52 | 22.85 | 0.18 | 0.79% | 22.41 | 22.89 | 11862 | 2687.25 | 0.71% |
| 2024-04-18 | 22.50 | 22.67 | 0.16 | 0.71% | 22.25 | 23.19 | 18953 | 4308.11 | 1.14% |
| 2024-04-17 | 21.98 | 22.51 | 0.72 | 3.30% | 21.86 | 22.58 | 26328 | 5883.05 | 1.58% |
| 2024-04-16 | 22.08 | 21.79 | -0.18 | -0.82% | 21.45 | 22.20 | 21857 | 4763.14 | 1.31% |
| 2024-04-15 | 22.29 | 21.97 | -0.01 | -0.05% | 21.50 | 22.50 | 24445 | 5380.20 | 1.47% |
| 2024-04-12 | 22.67 | 21.98 | -0.13 | -0.59% | 21.85 | 22.67 | 9510 | 2105.65 | 0.57% |
| 2024-04-11 | 22.09 | 22.11 | 0.10 | 0.45% | 21.80 | 22.50 | 7648 | 1702.95 | 0.46% |
| 2024-04-10 | 22.54 | 22.01 | -0.56 | -2.48% | 21.91 | 22.69 | 9951 | 2204.13 | 0.60% |
| 2024-04-09 | 22.05 | 22.57 | 0.45 | 2.03% | 22.05 | 22.58 | 10098 | 2261.31 | 0.61% |
| 2024-04-08 | 22.95 | 22.12 | -0.80 | -3.49% | 22.10 | 22.95 | 14610 | 3285.29 | 0.88% |
| 2024-04-03 | 23.35 | 22.92 | -0.41 | -1.76% | 22.80 | 23.47 | 13737 | 3158.74 | 0.82% |
| 2024-04-02 | 23.30 | 23.33 | 0.06 | 0.26% | 23.23 | 23.56 | 12217 | 2856.96 | 0.73% |
| 2024-04-01 | 23.10 | 23.27 | 0.24 | 1.04% | 22.97 | 23.49 | 15059 | 3496.69 | 0.90% |
| 2024-03-29 | 22.74 | 23.03 | 0.38 | 1.68% | 22.50 | 23.03 | 10466 | 2384.61 | 0.63% |
| 2024-03-28 | 22.71 | 22.65 | -0.08 | -0.35% | 22.49 | 23.15 | 16081 | 3670.57 | 0.96% |
| 2024-03-27 | 23.33 | 22.73 | -0.57 | -2.45% | 22.67 | 23.39 | 9813 | 2257.65 | 0.59% |
| 2024-03-26 | 23.70 | 23.30 | -0.20 | -0.85% | 22.96 | 23.70 | 11308 | 2628.77 | 0.68% |
| 2024-03-25 | 24.10 | 23.50 | -0.58 | -2.41% | 23.40 | 24.32 | 15275 | 3658.30 | 0.92% |
| 2024-03-22 | 24.29 | 24.08 | -0.19 | -0.78% | 23.72 | 24.50 | 12687 | 3046.91 | 0.76% |
| 2024-03-21 | 24.19 | 24.27 | 0.11 | 0.46% | 24.06 | 24.40 | 13576 | 3289.06 | 0.81% |
| 2024-03-20 | 24.07 | 24.16 | 0.18 | 0.75% | 23.88 | 24.19 | 13098 | 3148.30 | 0.79% |
| 2024-03-19 | 24.05 | 23.98 | 0.03 | 0.13% | 23.85 | 24.10 | 10505 | 2518.80 | 0.63% |
| 2024-03-18 | 23.79 | 23.95 | 0.16 | 0.67% | 23.65 | 23.95 | 13726 | 3266.41 | 0.82% |
| 2024-03-15 | 23.45 | 23.79 | 0.25 | 1.06% | 23.25 | 23.86 | 15873 | 3734.72 | 0.95% |
| 2024-03-14 | 23.70 | 23.54 | -0.09 | -0.38% | 23.21 | 23.92 | 12915 | 3053.52 | 0.77% |
| 2024-03-13 | 23.77 | 23.63 | -0.12 | -0.51% | 23.52 | 23.92 | 10059 | 2384.09 | 0.60% |
| 2024-03-12 | 23.99 | 23.75 | -0.43 | -1.78% | 23.43 | 24.12 | 20352 | 4826.34 | 1.22% |
| 2024-03-11 | 23.04 | 24.18 | 0.87 | 3.73% | 22.68 | 24.50 | 30211 | 7134.30 | 1.81% |
| 2024-03-08 | 23.34 | 23.31 | -0.06 | -0.26% | 23.01 | 24.04 | 17770 | 4160.23 | 1.07% |
| 2024-03-07 | 23.04 | 23.37 | 0.35 | 1.52% | 23.04 | 23.84 | 18946 | 4443.90 | 1.14% |
| 2024-03-06 | 23.13 | 23.02 | -0.08 | -0.35% | 22.89 | 23.31 | 11688 | 2697.80 | 0.70% |
| 2024-03-05 | 23.19 | 23.10 | -0.32 | -1.37% | 22.66 | 23.33 | 15283 | 3520.09 | 0.92% |
| 2024-03-04 | 23.00 | 23.42 | 0.41 | 1.78% | 22.81 | 23.96 | 21853 | 5152.91 | 1.31% |
| 2024-03-01 | 22.73 | 23.01 | 0.21 | 0.92% | 22.62 | 23.10 | 15641 | 3579.80 | 0.94% |
| 2024-02-29 | 21.88 | 22.80 | 0.58 | 2.61% | 21.68 | 22.81 | 15918 | 3582.55 | 0.95% |
| 2024-02-28 | 23.29 | 22.22 | -0.99 | -4.27% | 22.03 | 23.35 | 23085 | 5248.87 | 1.38% |
| 2024-02-27 | 23.38 | 23.21 | 0.00 | 0.00% | 22.49 | 23.38 | 13842 | 3199.25 | 0.83% |
| 2024-02-26 | 22.86 | 23.21 | 1.01 | 4.55% | 22.31 | 23.68 | 23789 | 5545.64 | 1.43% |
| 2024-02-23 | 22.12 | 22.20 | 0.09 | 0.41% | 21.73 | 22.25 | 10250 | 2259.06 | 0.61% |
| 2024-02-22 | 21.83 | 22.11 | 0.18 | 0.82% | 21.53 | 22.22 | 11043 | 2428.59 | 0.66% |
| 2024-02-21 | 21.48 | 21.93 | 0.05 | 0.23% | 21.23 | 22.50 | 14485 | 3199.27 | 0.87% |
| 2024-02-20 | 21.45 | 21.88 | 0.34 | 1.58% | 20.34 | 21.99 | 15074 | 3256.37 | 0.90% |
| 2024-02-19 | 21.86 | 21.54 | -0.03 | -0.14% | 21.32 | 21.98 | 16919 | 3655.09 | 1.01% |
| 2024-02-08 | 19.80 | 21.57 | 1.85 | 9.38% | 19.80 | 21.69 | 34714 | 7270.90 | 2.08% |
| 2024-02-07 | 19.40 | 19.72 | 0.17 | 0.87% | 19.08 | 20.24 | 21590 | 4256.63 | 1.30% |
| 2024-02-06 | 18.15 | 19.55 | 1.09 | 5.90% | 17.71 | 20.15 | 28134 | 5332.00 | 1.69% |
| 2024-02-05 | 19.90 | 18.46 | -1.35 | -6.81% | 17.91 | 19.90 | 19506 | 3661.00 | 1.17% |
| 2024-02-02 | 20.19 | 19.81 | -0.38 | -1.88% | 19.12 | 20.32 | 16678 | 3285.08 | 1.00% |
| 2024-02-01 | 20.40 | 20.19 | -0.39 | -1.90% | 19.84 | 20.62 | 15541 | 3144.23 | 0.93% |
| 2024-01-31 | 21.39 | 20.58 | -0.89 | -4.15% | 20.37 | 21.39 | 19129 | 3972.41 | 1.15% |
| 2024-01-30 | 21.53 | 21.47 | -0.18 | -0.83% | 21.30 | 21.95 | 13677 | 2951.28 | 0.82% |