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 | 21.39 | 21.78 | 0.35 | 1.63% | 21.30 | 22.05 | 33918 | 7390.50 | 5.30% |
| 2024-05-08 | 21.68 | 21.43 | -0.38 | -1.74% | 21.41 | 21.97 | 30660 | 6651.64 | 4.79% |
| 2024-05-07 | 21.81 | 21.81 | -0.16 | -0.73% | 21.66 | 21.88 | 27703 | 6024.95 | 4.33% |
| 2024-05-06 | 22.25 | 21.97 | 0.03 | 0.14% | 21.63 | 22.27 | 43710 | 9566.01 | 6.82% |
| 2024-04-30 | 21.43 | 21.94 | 0.84 | 3.98% | 21.30 | 22.05 | 75615 | 16474.31 | 11.81% |
| 2024-04-29 | 21.01 | 21.10 | 0.65 | 3.18% | 20.60 | 21.21 | 44203 | 9242.91 | 6.90% |
| 2024-04-26 | 20.27 | 20.45 | 0.22 | 1.09% | 20.19 | 20.58 | 38310 | 7821.08 | 5.98% |
| 2024-04-25 | 20.26 | 20.23 | -0.35 | -1.70% | 20.17 | 20.80 | 39651 | 8073.27 | 6.19% |
| 2024-04-24 | 20.52 | 20.58 | 0.84 | 4.26% | 20.42 | 21.50 | 58386 | 12159.86 | 9.12% |
| 2024-04-23 | 19.68 | 19.74 | 0.28 | 1.44% | 19.46 | 19.94 | 21207 | 4180.74 | 3.31% |
| 2024-04-22 | 19.68 | 19.46 | -0.31 | -1.57% | 18.88 | 19.87 | 25264 | 4917.88 | 3.94% |
| 2024-04-19 | 20.25 | 19.77 | -0.48 | -2.37% | 19.55 | 20.25 | 40594 | 8055.24 | 6.34% |
| 2024-04-18 | 20.35 | 20.25 | -0.35 | -1.70% | 20.01 | 20.79 | 46871 | 9566.20 | 7.32% |
| 2024-04-17 | 19.61 | 20.60 | 0.66 | 3.31% | 19.60 | 21.20 | 59160 | 12149.24 | 9.24% |
| 2024-04-16 | 21.61 | 19.94 | -2.21 | -9.98% | 19.94 | 21.65 | 59671 | 12029.27 | 9.32% |
| 2024-04-15 | 23.80 | 22.15 | -1.45 | -6.14% | 21.50 | 23.80 | 85246 | 19121.06 | 13.31% |
| 2024-04-12 | 23.03 | 23.60 | 0.10 | 0.43% | 23.00 | 24.50 | 122156 | 29113.94 | 19.07% |
| 2024-04-11 | 22.42 | 23.50 | 0.48 | 2.09% | 22.23 | 23.50 | 121242 | 27810.74 | 18.93% |
| 2024-04-10 | 21.55 | 23.02 | 1.45 | 6.72% | 21.40 | 23.52 | 148147 | 33636.91 | 23.13% |
| 2024-04-09 | 22.68 | 21.57 | -0.60 | -2.71% | 21.51 | 22.70 | 117119 | 25740.46 | 18.29% |
| 2024-04-08 | 20.15 | 22.17 | 2.02 | 10.02% | 20.15 | 22.17 | 74499 | 16139.53 | 11.63% |
| 2024-04-03 | 20.66 | 20.15 | -0.68 | -3.26% | 19.93 | 20.78 | 28024 | 5660.27 | 4.38% |
| 2024-04-02 | 20.95 | 20.83 | -0.08 | -0.38% | 20.55 | 21.28 | 29791 | 6222.54 | 4.65% |
| 2024-04-01 | 20.35 | 20.91 | 0.79 | 3.93% | 20.33 | 21.98 | 35954 | 7611.04 | 5.61% |
| 2024-03-29 | 20.40 | 20.12 | 0.09 | 0.45% | 19.91 | 20.50 | 18736 | 3779.56 | 2.93% |
| 2024-03-28 | 19.31 | 20.03 | 0.54 | 2.77% | 19.31 | 20.29 | 24542 | 4894.45 | 3.83% |
| 2024-03-27 | 20.67 | 19.49 | -1.17 | -5.66% | 19.42 | 20.82 | 27924 | 5599.17 | 4.36% |
| 2024-03-26 | 20.32 | 20.66 | 0.34 | 1.67% | 20.18 | 20.86 | 27896 | 5736.44 | 4.36% |
| 2024-03-25 | 20.96 | 20.32 | -0.75 | -3.56% | 20.30 | 21.23 | 26020 | 5400.14 | 4.06% |
| 2024-03-22 | 21.77 | 21.07 | -0.69 | -3.17% | 20.98 | 21.77 | 28437 | 6046.62 | 4.44% |
| 2024-03-21 | 21.88 | 21.76 | -0.12 | -0.55% | 21.48 | 21.99 | 25287 | 5498.94 | 3.95% |
| 2024-03-20 | 21.77 | 21.88 | 0.09 | 0.41% | 21.61 | 21.97 | 24077 | 5241.33 | 3.76% |
| 2024-03-19 | 21.93 | 21.79 | -0.11 | -0.50% | 21.69 | 22.15 | 27341 | 5983.37 | 4.27% |
| 2024-03-18 | 21.79 | 21.90 | 0.31 | 1.44% | 21.55 | 21.98 | 28939 | 6300.03 | 4.52% |
| 2024-03-15 | 21.19 | 21.59 | 0.40 | 1.89% | 20.91 | 21.59 | 30195 | 6428.59 | 4.71% |
| 2024-03-14 | 21.47 | 21.19 | -0.27 | -1.26% | 20.84 | 21.59 | 28744 | 6104.17 | 4.49% |
| 2024-03-13 | 21.47 | 21.46 | -0.01 | -0.05% | 21.25 | 21.67 | 35934 | 7710.23 | 5.61% |
| 2024-03-12 | 21.03 | 21.47 | 0.51 | 2.43% | 20.78 | 21.48 | 41074 | 8706.74 | 6.41% |
| 2024-03-11 | 20.16 | 20.96 | 0.70 | 3.46% | 20.16 | 20.96 | 30480 | 6289.64 | 4.76% |
| 2024-03-08 | 20.47 | 20.26 | -0.13 | -0.64% | 19.92 | 20.60 | 23637 | 4771.81 | 3.69% |
| 2024-03-07 | 21.09 | 20.39 | -0.55 | -2.63% | 20.34 | 21.37 | 26266 | 5445.48 | 4.10% |
| 2024-03-06 | 20.93 | 20.94 | 0.13 | 0.62% | 20.56 | 21.20 | 20179 | 4214.26 | 3.15% |
| 2024-03-05 | 20.96 | 20.81 | -0.44 | -2.07% | 20.62 | 21.30 | 24180 | 5054.60 | 3.78% |
| 2024-03-04 | 21.55 | 21.25 | -0.38 | -1.76% | 20.87 | 21.65 | 26397 | 5589.46 | 4.12% |
| 2024-03-01 | 21.67 | 21.63 | 0.15 | 0.70% | 21.37 | 21.99 | 27837 | 6016.09 | 4.35% |
| 2024-02-29 | 20.00 | 21.48 | 1.02 | 4.99% | 20.00 | 21.50 | 31530 | 6641.61 | 4.92% |
| 2024-02-28 | 22.50 | 20.46 | -1.96 | -8.74% | 20.40 | 22.74 | 52971 | 11544.15 | 8.27% |
| 2024-02-27 | 21.53 | 22.42 | 0.57 | 2.61% | 21.41 | 22.42 | 38855 | 8607.22 | 6.07% |
| 2024-02-26 | 21.45 | 21.85 | 0.87 | 4.15% | 21.22 | 22.66 | 46159 | 10075.51 | 7.21% |
| 2024-02-23 | 20.21 | 20.98 | 0.77 | 3.81% | 20.20 | 21.06 | 29784 | 6163.63 | 4.65% |
| 2024-02-22 | 20.05 | 20.21 | 0.18 | 0.90% | 19.80 | 20.38 | 24276 | 4873.92 | 3.79% |
| 2024-02-21 | 19.42 | 20.03 | 0.49 | 2.51% | 19.18 | 20.56 | 32059 | 6455.09 | 5.01% |
| 2024-02-20 | 19.37 | 19.54 | 0.06 | 0.31% | 19.00 | 19.69 | 20104 | 3910.50 | 3.14% |
| 2024-02-19 | 19.07 | 19.48 | 0.45 | 2.36% | 19.07 | 19.90 | 36163 | 7056.31 | 5.65% |
| 2024-02-08 | 17.26 | 19.03 | 1.72 | 9.94% | 17.05 | 19.04 | 42409 | 7772.36 | 6.62% |
| 2024-02-07 | 17.50 | 17.31 | -0.17 | -0.97% | 17.03 | 18.20 | 32488 | 5747.90 | 5.07% |
| 2024-02-06 | 16.53 | 17.48 | 0.81 | 4.86% | 15.31 | 17.76 | 31438 | 5222.16 | 4.91% |
| 2024-02-05 | 18.05 | 16.67 | -1.52 | -8.36% | 16.43 | 18.05 | 36618 | 6206.15 | 5.72% |
| 2024-02-02 | 19.27 | 18.19 | -1.00 | -5.21% | 17.57 | 19.57 | 26021 | 4812.69 | 4.06% |
| 2024-02-01 | 19.34 | 19.19 | -0.20 | -1.03% | 18.94 | 19.74 | 19022 | 3680.33 | 2.97% |
| 2024-01-31 | 20.46 | 19.39 | -0.97 | -4.76% | 19.27 | 20.66 | 22502 | 4459.71 | 3.51% |