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 | 22.35 | 21.73 | -0.98 | -4.32% | 21.63 | 22.35 | 62166 | 13611.02 | 3.12% |
| 2024-05-09 | 23.11 | 22.71 | -0.75 | -3.20% | 22.36 | 23.40 | 93075 | 21111.40 | 4.66% |
| 2024-05-08 | 21.30 | 23.46 | 2.13 | 9.99% | 21.08 | 23.46 | 51125 | 11496.00 | 2.56% |
| 2024-05-07 | 21.15 | 21.33 | 0.16 | 0.76% | 21.08 | 21.44 | 16712 | 3556.57 | 0.84% |
| 2024-05-06 | 21.00 | 21.17 | 0.44 | 2.12% | 20.82 | 21.24 | 15385 | 3243.35 | 0.77% |
| 2024-04-30 | 20.78 | 20.73 | -0.05 | -0.24% | 20.57 | 20.89 | 16133 | 3346.13 | 0.81% |
| 2024-04-29 | 20.26 | 20.78 | 0.51 | 2.52% | 20.26 | 20.80 | 20631 | 4249.84 | 1.03% |
| 2024-04-26 | 19.45 | 20.27 | 0.82 | 4.22% | 19.45 | 20.61 | 26118 | 5293.18 | 1.31% |
| 2024-04-25 | 19.12 | 19.45 | 0.30 | 1.57% | 19.02 | 19.56 | 12256 | 2374.80 | 0.61% |
| 2024-04-24 | 18.77 | 19.15 | 0.38 | 2.02% | 18.75 | 19.20 | 12568 | 2393.48 | 0.63% |
| 2024-04-23 | 18.70 | 18.77 | 0.16 | 0.86% | 18.44 | 18.88 | 13672 | 2555.53 | 0.69% |
| 2024-04-22 | 18.49 | 18.61 | 0.06 | 0.32% | 17.90 | 18.89 | 15206 | 2815.77 | 0.76% |
| 2024-04-19 | 18.48 | 18.55 | 0.08 | 0.43% | 18.05 | 18.80 | 18178 | 3341.31 | 0.91% |
| 2024-04-18 | 18.31 | 18.47 | 0.17 | 0.93% | 17.90 | 18.92 | 21900 | 4048.97 | 1.10% |
| 2024-04-17 | 17.85 | 18.30 | 1.13 | 6.58% | 17.65 | 18.38 | 23430 | 4237.74 | 1.17% |
| 2024-04-16 | 18.32 | 17.17 | -1.30 | -7.04% | 17.17 | 18.32 | 30476 | 5334.71 | 1.53% |
| 2024-04-15 | 19.55 | 18.47 | -1.14 | -5.81% | 17.89 | 19.85 | 38085 | 7099.11 | 1.91% |
| 2024-04-12 | 20.06 | 19.61 | -0.37 | -1.85% | 19.56 | 20.27 | 19584 | 3886.77 | 0.98% |
| 2024-04-11 | 20.13 | 19.98 | -0.15 | -0.75% | 19.79 | 20.35 | 16018 | 3220.26 | 0.80% |
| 2024-04-10 | 21.27 | 20.13 | -1.14 | -5.36% | 20.08 | 21.35 | 20515 | 4201.18 | 1.03% |
| 2024-04-09 | 20.91 | 21.27 | 0.53 | 2.56% | 20.71 | 21.35 | 18334 | 3866.24 | 0.92% |
| 2024-04-08 | 22.19 | 20.74 | -1.53 | -6.87% | 20.61 | 22.20 | 40945 | 8679.77 | 2.05% |
| 2024-04-03 | 21.98 | 22.27 | 0.06 | 0.27% | 21.69 | 22.48 | 35809 | 7937.59 | 1.79% |
| 2024-04-02 | 21.89 | 22.21 | 0.24 | 1.09% | 21.40 | 22.34 | 55380 | 12103.66 | 2.78% |
| 2024-04-01 | 20.38 | 21.97 | 1.71 | 8.44% | 20.17 | 22.29 | 59102 | 12758.53 | 2.96% |
| 2024-03-29 | 20.09 | 20.26 | 0.21 | 1.05% | 19.60 | 20.26 | 12037 | 2405.23 | 0.60% |
| 2024-03-28 | 19.70 | 20.05 | 0.51 | 2.61% | 19.60 | 20.34 | 21300 | 4265.27 | 1.07% |
| 2024-03-27 | 20.60 | 19.54 | -1.24 | -5.97% | 19.53 | 20.86 | 17359 | 3482.76 | 0.87% |
| 2024-03-26 | 21.20 | 20.78 | -0.37 | -1.75% | 20.42 | 21.52 | 20505 | 4286.08 | 1.03% |
| 2024-03-25 | 21.85 | 21.15 | -0.99 | -4.47% | 21.11 | 22.33 | 29086 | 6322.57 | 1.46% |
| 2024-03-22 | 22.26 | 22.14 | -0.19 | -0.85% | 22.13 | 22.68 | 22733 | 5077.56 | 1.14% |
| 2024-03-21 | 22.80 | 22.33 | -0.51 | -2.23% | 22.10 | 22.93 | 23897 | 5361.33 | 1.20% |
| 2024-03-20 | 22.49 | 22.84 | 0.41 | 1.83% | 22.28 | 22.98 | 28387 | 6422.19 | 1.42% |
| 2024-03-19 | 22.50 | 22.43 | -0.07 | -0.31% | 22.26 | 22.64 | 18502 | 4155.62 | 0.93% |
| 2024-03-18 | 21.95 | 22.50 | 0.57 | 2.60% | 21.87 | 22.54 | 22268 | 4947.52 | 1.12% |
| 2024-03-15 | 21.67 | 21.93 | 0.21 | 0.97% | 21.38 | 21.94 | 10679 | 2312.61 | 0.54% |
| 2024-03-14 | 22.04 | 21.72 | -0.46 | -2.07% | 21.42 | 22.29 | 17441 | 3805.29 | 0.87% |
| 2024-03-13 | 22.03 | 22.18 | 0.12 | 0.54% | 21.95 | 22.36 | 22118 | 4901.80 | 1.11% |
| 2024-03-12 | 21.88 | 22.06 | 0.20 | 0.91% | 21.65 | 22.15 | 18843 | 4139.84 | 0.94% |
| 2024-03-11 | 21.58 | 21.86 | 0.18 | 0.83% | 21.40 | 21.88 | 14339 | 3106.53 | 0.72% |
| 2024-03-08 | 21.20 | 21.68 | 0.38 | 1.78% | 21.06 | 21.74 | 14350 | 3081.31 | 0.72% |
| 2024-03-07 | 21.69 | 21.30 | -0.45 | -2.07% | 21.24 | 22.07 | 19905 | 4306.78 | 1.00% |
| 2024-03-06 | 21.76 | 21.75 | -0.05 | -0.23% | 21.47 | 22.05 | 18324 | 3990.23 | 0.92% |
| 2024-03-05 | 22.32 | 21.80 | -0.60 | -2.68% | 21.64 | 22.40 | 26432 | 5820.18 | 1.32% |
| 2024-03-04 | 22.06 | 22.40 | 0.52 | 2.38% | 21.50 | 22.42 | 42006 | 9292.54 | 2.10% |
| 2024-03-01 | 22.09 | 21.88 | 0.18 | 0.83% | 21.47 | 22.48 | 40942 | 8984.14 | 2.05% |
| 2024-02-29 | 20.04 | 21.70 | 1.08 | 5.24% | 20.04 | 21.75 | 41824 | 8897.52 | 2.10% |
| 2024-02-28 | 22.71 | 20.62 | -2.29 | -10.00% | 20.62 | 23.00 | 53981 | 11836.27 | 2.71% |
| 2024-02-27 | 22.34 | 22.91 | 0.18 | 0.79% | 22.03 | 22.97 | 49979 | 11236.01 | 2.50% |
| 2024-02-26 | 22.49 | 22.73 | -0.37 | -1.60% | 21.80 | 22.85 | 66938 | 14921.76 | 3.35% |
| 2024-02-23 | 21.68 | 23.10 | 2.10 | 10.00% | 21.09 | 23.10 | 78230 | 17521.91 | 3.92% |
| 2024-02-22 | 20.30 | 21.00 | 0.64 | 3.14% | 20.29 | 21.25 | 25890 | 5382.98 | 1.30% |
| 2024-02-21 | 20.25 | 20.36 | -0.04 | -0.20% | 20.03 | 20.85 | 16763 | 3445.26 | 0.84% |
| 2024-02-20 | 20.33 | 20.40 | 0.04 | 0.20% | 19.72 | 20.45 | 8633 | 1739.52 | 0.43% |
| 2024-02-19 | 20.15 | 20.36 | 0.43 | 2.16% | 20.12 | 20.88 | 19075 | 3906.02 | 0.96% |
| 2024-02-08 | 18.23 | 19.93 | 1.81 | 9.99% | 18.03 | 19.93 | 18285 | 3488.21 | 0.92% |
| 2024-02-07 | 18.88 | 18.12 | -0.58 | -3.10% | 17.88 | 19.02 | 23430 | 4319.70 | 1.17% |
| 2024-02-06 | 17.95 | 18.70 | 0.60 | 3.31% | 16.80 | 19.30 | 26937 | 4837.59 | 1.35% |
| 2024-02-05 | 18.65 | 18.10 | -0.90 | -4.74% | 17.18 | 18.96 | 32046 | 5781.34 | 1.61% |
| 2024-02-02 | 19.40 | 19.00 | -0.34 | -1.76% | 18.39 | 19.67 | 24727 | 4665.87 | 1.24% |