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 | 21.99 | 22.28 | 0.39 | 1.78% | 21.79 | 22.33 | 41703 | 9239.38 | 0.82% |
| 2024-05-08 | 22.10 | 21.89 | -0.23 | -1.04% | 21.80 | 22.23 | 43265 | 9498.46 | 0.85% |
| 2024-05-07 | 21.91 | 22.12 | -0.40 | -1.78% | 21.71 | 22.24 | 75654 | 16659.48 | 1.49% |
| 2024-05-06 | 22.12 | 22.52 | 0.56 | 2.55% | 22.12 | 23.00 | 79112 | 17870.01 | 1.56% |
| 2024-04-30 | 21.98 | 21.96 | -0.05 | -0.23% | 21.79 | 22.28 | 56127 | 12368.75 | 1.11% |
| 2024-04-29 | 21.40 | 22.01 | 0.37 | 1.71% | 21.40 | 22.33 | 83488 | 18344.02 | 1.65% |
| 2024-04-26 | 21.30 | 21.64 | 0.11 | 0.51% | 21.30 | 21.66 | 59369 | 12762.83 | 1.17% |
| 2024-04-25 | 21.28 | 21.53 | -0.04 | -0.19% | 21.26 | 21.73 | 51352 | 11051.33 | 1.01% |
| 2024-04-24 | 21.66 | 21.57 | -0.09 | -0.42% | 21.29 | 21.66 | 82180 | 17665.20 | 1.62% |
| 2024-04-23 | 21.26 | 21.66 | 0.40 | 1.88% | 21.20 | 21.98 | 150938 | 32641.96 | 2.98% |
| 2024-04-22 | 20.13 | 21.26 | 1.93 | 9.98% | 19.99 | 21.26 | 82715 | 17353.86 | 1.63% |
| 2024-04-19 | 19.40 | 19.33 | -0.19 | -0.97% | 19.13 | 19.52 | 21272 | 4106.96 | 0.42% |
| 2024-04-18 | 19.26 | 19.52 | 0.29 | 1.51% | 19.02 | 19.65 | 35788 | 6948.56 | 0.71% |
| 2024-04-17 | 19.00 | 19.23 | 0.49 | 2.61% | 18.85 | 19.29 | 27787 | 5311.28 | 0.55% |
| 2024-04-16 | 19.67 | 18.74 | -0.81 | -4.14% | 18.60 | 19.70 | 58137 | 11054.38 | 1.15% |
| 2024-04-15 | 19.51 | 19.55 | 0.15 | 0.77% | 19.12 | 19.81 | 30013 | 5869.98 | 0.59% |
| 2024-04-12 | 19.69 | 19.40 | -0.19 | -0.97% | 19.40 | 19.75 | 16424 | 3205.74 | 0.32% |
| 2024-04-11 | 19.60 | 19.59 | -0.04 | -0.20% | 19.44 | 19.75 | 15375 | 3014.61 | 0.30% |
| 2024-04-10 | 20.00 | 19.63 | -0.48 | -2.39% | 19.47 | 20.10 | 20805 | 4098.73 | 0.41% |
| 2024-04-09 | 19.78 | 20.11 | 0.19 | 0.95% | 19.66 | 20.16 | 19586 | 3904.88 | 0.39% |
| 2024-04-08 | 20.26 | 19.92 | -0.44 | -2.16% | 19.85 | 20.35 | 26134 | 5216.94 | 0.52% |
| 2024-04-03 | 20.46 | 20.36 | -0.09 | -0.44% | 20.22 | 20.77 | 23775 | 4850.50 | 0.47% |
| 2024-04-02 | 20.70 | 20.45 | -0.35 | -1.68% | 20.36 | 20.70 | 36085 | 7388.51 | 0.71% |
| 2024-04-01 | 20.00 | 20.80 | 0.86 | 4.31% | 19.96 | 20.87 | 46184 | 9505.47 | 0.91% |
| 2024-03-29 | 19.95 | 19.94 | 0.03 | 0.15% | 19.44 | 20.04 | 37287 | 7348.94 | 0.74% |
| 2024-03-28 | 19.99 | 19.91 | -0.12 | -0.60% | 19.79 | 20.32 | 37752 | 7560.65 | 0.74% |
| 2024-03-27 | 20.51 | 20.03 | -0.57 | -2.77% | 20.02 | 20.62 | 25398 | 5156.93 | 0.50% |
| 2024-03-26 | 20.54 | 20.60 | 0.08 | 0.39% | 20.29 | 20.80 | 30034 | 6165.96 | 0.59% |
| 2024-03-25 | 21.01 | 20.52 | -0.61 | -2.89% | 20.52 | 21.10 | 27760 | 5762.14 | 0.55% |
| 2024-03-22 | 21.65 | 21.13 | -0.48 | -2.22% | 21.00 | 21.68 | 35363 | 7503.96 | 0.70% |
| 2024-03-21 | 21.75 | 21.61 | -0.13 | -0.60% | 21.42 | 21.95 | 39996 | 8664.77 | 0.79% |
| 2024-03-20 | 21.78 | 21.74 | -0.12 | -0.55% | 21.57 | 21.89 | 37447 | 8117.19 | 0.74% |
| 2024-03-19 | 21.71 | 21.86 | 0.01 | 0.05% | 21.61 | 22.06 | 65593 | 14326.12 | 1.29% |
| 2024-03-18 | 22.46 | 21.85 | -0.60 | -2.67% | 21.47 | 22.49 | 84176 | 18360.43 | 1.66% |
| 2024-03-15 | 22.00 | 22.45 | 0.40 | 1.81% | 21.94 | 22.45 | 45731 | 10177.39 | 0.90% |
| 2024-03-14 | 21.89 | 22.05 | 0.09 | 0.41% | 21.76 | 22.49 | 45125 | 9977.61 | 0.89% |
| 2024-03-13 | 22.01 | 21.96 | -0.15 | -0.68% | 21.68 | 22.03 | 54394 | 11902.57 | 1.07% |
| 2024-03-12 | 21.06 | 22.11 | 1.07 | 5.09% | 20.92 | 22.30 | 86528 | 18879.51 | 1.71% |
| 2024-03-11 | 20.30 | 21.04 | 0.79 | 3.90% | 20.29 | 21.04 | 47657 | 9915.23 | 0.94% |
| 2024-03-08 | 20.35 | 20.25 | -0.11 | -0.54% | 20.00 | 20.48 | 23541 | 4755.57 | 0.46% |
| 2024-03-07 | 20.50 | 20.36 | -0.24 | -1.17% | 20.36 | 20.80 | 20604 | 4241.89 | 0.41% |
| 2024-03-06 | 20.67 | 20.60 | -0.23 | -1.10% | 20.36 | 20.88 | 27445 | 5654.99 | 0.54% |
| 2024-03-05 | 20.65 | 20.83 | 0.10 | 0.48% | 20.58 | 20.92 | 34158 | 7099.34 | 0.67% |
| 2024-03-04 | 20.90 | 20.73 | -0.17 | -0.81% | 20.55 | 20.90 | 24529 | 5072.38 | 0.48% |
| 2024-03-01 | 20.80 | 20.90 | 0.00 | 0.00% | 20.59 | 21.01 | 32312 | 6729.51 | 0.64% |
| 2024-02-29 | 20.05 | 20.90 | 0.62 | 3.06% | 20.01 | 20.90 | 45610 | 9386.78 | 0.90% |
| 2024-02-28 | 20.80 | 20.28 | -0.59 | -2.83% | 20.28 | 21.26 | 57232 | 11928.86 | 1.13% |
| 2024-02-27 | 20.50 | 20.87 | 0.19 | 0.92% | 20.46 | 20.87 | 33901 | 7000.45 | 0.67% |
| 2024-02-26 | 20.87 | 20.68 | -0.29 | -1.38% | 20.51 | 21.10 | 34580 | 7158.85 | 0.68% |
| 2024-02-23 | 20.86 | 20.97 | 0.13 | 0.62% | 20.62 | 21.17 | 38338 | 8002.27 | 0.76% |
| 2024-02-22 | 20.78 | 20.84 | -0.14 | -0.67% | 20.56 | 21.01 | 40861 | 8481.24 | 0.81% |
| 2024-02-21 | 20.35 | 20.98 | 0.51 | 2.49% | 20.15 | 21.63 | 58713 | 12348.43 | 1.16% |
| 2024-02-20 | 20.64 | 20.47 | -0.25 | -1.21% | 20.21 | 20.64 | 25154 | 5133.22 | 0.50% |
| 2024-02-19 | 20.96 | 20.72 | -0.17 | -0.81% | 20.50 | 21.53 | 54992 | 11568.30 | 1.08% |
| 2024-02-08 | 20.30 | 20.89 | 0.45 | 2.20% | 20.30 | 21.68 | 55162 | 11663.90 | 1.09% |
| 2024-02-07 | 19.30 | 20.44 | 1.24 | 6.46% | 19.30 | 20.65 | 63140 | 12798.75 | 1.24% |
| 2024-02-06 | 17.82 | 19.20 | 1.20 | 6.67% | 17.53 | 19.39 | 45897 | 8560.13 | 0.90% |
| 2024-02-05 | 18.39 | 18.00 | -0.73 | -3.90% | 17.20 | 18.63 | 51534 | 9257.98 | 1.02% |
| 2024-02-02 | 19.36 | 18.73 | -0.70 | -3.60% | 18.11 | 19.90 | 43941 | 8414.52 | 0.87% |
| 2024-02-01 | 19.50 | 19.43 | -0.32 | -1.62% | 19.17 | 19.86 | 32396 | 6313.79 | 0.64% |
| 2024-01-31 | 20.68 | 19.75 | -0.84 | -4.08% | 19.68 | 20.79 | 33199 | 6659.74 | 0.65% |
| 2024-01-30 | 21.01 | 20.59 | -0.67 | -3.15% | 20.55 | 21.01 | 31709 | 6591.10 | 0.63% |