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 | 22.80 | 22.96 | 0.10 | 0.44% | 22.57 | 23.00 | 6887 | 1571.24 | 1.28% |
| 2024-05-09 | 22.17 | 22.86 | 0.32 | 1.42% | 22.17 | 23.45 | 15916 | 3652.64 | 2.96% |
| 2024-05-08 | 22.51 | 22.54 | 0.03 | 0.13% | 21.90 | 22.57 | 11891 | 2645.97 | 2.21% |
| 2024-05-07 | 22.01 | 22.51 | 0.56 | 2.55% | 21.74 | 22.58 | 10136 | 2268.93 | 1.89% |
| 2024-05-06 | 21.20 | 21.95 | 0.75 | 3.54% | 21.20 | 22.21 | 17872 | 3892.86 | 3.33% |
| 2024-04-30 | 21.35 | 21.20 | -0.62 | -2.84% | 21.11 | 21.75 | 19039 | 4057.73 | 3.55% |
| 2024-04-29 | 21.97 | 21.82 | -0.15 | -0.68% | 21.71 | 22.11 | 15704 | 3428.81 | 2.92% |
| 2024-04-26 | 21.26 | 21.97 | -0.03 | -0.14% | 21.26 | 22.18 | 16112 | 3508.94 | 3.00% |
| 2024-04-25 | 22.33 | 22.00 | -0.29 | -1.30% | 21.68 | 22.38 | 7983 | 1755.41 | 1.49% |
| 2024-04-24 | 21.47 | 22.29 | 0.63 | 2.91% | 21.47 | 22.30 | 9808 | 2158.48 | 1.83% |
| 2024-04-23 | 21.10 | 21.66 | -0.02 | -0.09% | 21.06 | 21.82 | 12753 | 2729.75 | 2.38% |
| 2024-04-22 | 21.00 | 21.68 | 0.82 | 3.93% | 20.55 | 22.95 | 16476 | 3601.73 | 3.07% |
| 2024-04-19 | 21.30 | 20.86 | -0.51 | -2.39% | 20.85 | 21.59 | 7178 | 1514.78 | 1.34% |
| 2024-04-18 | 21.85 | 21.37 | -0.23 | -1.06% | 21.01 | 22.00 | 11111 | 2395.50 | 2.07% |
| 2024-04-17 | 20.66 | 21.60 | 0.75 | 3.60% | 20.66 | 21.85 | 15190 | 3258.84 | 2.83% |
| 2024-04-16 | 22.42 | 20.85 | -2.32 | -10.01% | 20.85 | 22.55 | 26276 | 5591.23 | 4.89% |
| 2024-04-15 | 24.33 | 23.17 | -0.57 | -2.40% | 22.50 | 24.47 | 22307 | 5196.85 | 4.15% |
| 2024-04-12 | 23.38 | 23.74 | 0.37 | 1.58% | 23.38 | 24.90 | 23688 | 5653.40 | 4.41% |
| 2024-04-11 | 22.50 | 23.37 | 0.67 | 2.95% | 22.30 | 23.55 | 13576 | 3152.70 | 2.53% |
| 2024-04-10 | 23.02 | 22.70 | -0.20 | -0.87% | 22.42 | 23.23 | 5922 | 1349.83 | 1.10% |
| 2024-04-09 | 22.71 | 22.90 | 0.19 | 0.84% | 22.61 | 22.99 | 4205 | 958.39 | 0.78% |
| 2024-04-08 | 23.21 | 22.71 | -0.62 | -2.66% | 22.71 | 23.23 | 7355 | 1686.89 | 1.37% |
| 2024-04-03 | 23.40 | 23.33 | 0.16 | 0.69% | 22.93 | 23.49 | 8284 | 1924.13 | 1.54% |
| 2024-04-02 | 23.38 | 23.17 | -0.18 | -0.77% | 23.05 | 23.59 | 9168 | 2132.48 | 1.71% |
| 2024-04-01 | 22.30 | 23.35 | 1.09 | 4.90% | 22.30 | 23.69 | 15612 | 3621.06 | 2.91% |
| 2024-03-29 | 22.11 | 22.26 | 0.11 | 0.50% | 21.83 | 22.45 | 8338 | 1845.68 | 1.55% |
| 2024-03-28 | 21.58 | 22.15 | 0.33 | 1.51% | 21.52 | 22.59 | 13437 | 2979.02 | 2.50% |
| 2024-03-27 | 22.56 | 21.82 | -0.81 | -3.58% | 21.79 | 22.91 | 14454 | 3240.07 | 2.69% |
| 2024-03-26 | 22.68 | 22.63 | -0.05 | -0.22% | 22.38 | 22.90 | 11189 | 2528.64 | 2.08% |
| 2024-03-25 | 22.89 | 22.68 | -0.21 | -0.92% | 22.61 | 23.62 | 12339 | 2861.02 | 2.30% |
| 2024-03-22 | 23.08 | 22.89 | -0.33 | -1.42% | 22.62 | 23.25 | 9523 | 2181.25 | 1.77% |
| 2024-03-21 | 23.21 | 23.22 | -0.04 | -0.17% | 22.85 | 23.49 | 10181 | 2354.95 | 1.90% |
| 2024-03-20 | 23.19 | 23.26 | 0.01 | 0.04% | 23.10 | 23.37 | 8388 | 1947.22 | 1.56% |
| 2024-03-19 | 23.50 | 23.25 | -0.23 | -0.98% | 23.15 | 23.59 | 10641 | 2484.69 | 1.98% |
| 2024-03-18 | 23.63 | 23.48 | 0.03 | 0.13% | 22.80 | 23.98 | 28311 | 6600.00 | 5.27% |
| 2024-03-15 | 23.29 | 23.45 | -0.05 | -0.21% | 23.18 | 23.56 | 7726 | 1800.93 | 1.44% |
| 2024-03-14 | 23.70 | 23.50 | -0.20 | -0.84% | 23.06 | 23.93 | 9309 | 2188.77 | 1.73% |
| 2024-03-13 | 23.99 | 23.70 | -0.39 | -1.62% | 23.59 | 24.15 | 14154 | 3352.64 | 2.64% |
| 2024-03-12 | 24.40 | 24.09 | -0.26 | -1.07% | 23.80 | 24.78 | 15515 | 3751.44 | 2.89% |
| 2024-03-11 | 24.44 | 24.35 | -0.21 | -0.86% | 23.59 | 24.53 | 20448 | 4904.91 | 3.81% |
| 2024-03-08 | 24.95 | 24.56 | -0.43 | -1.72% | 24.03 | 25.13 | 27042 | 6599.07 | 5.04% |
| 2024-03-07 | 23.10 | 24.99 | 1.57 | 6.70% | 22.97 | 25.05 | 42950 | 10477.22 | 8.00% |
| 2024-03-06 | 22.65 | 23.42 | 0.57 | 2.49% | 22.28 | 23.94 | 31075 | 7184.06 | 5.79% |
| 2024-03-05 | 23.40 | 22.85 | -0.12 | -0.52% | 22.68 | 24.36 | 50972 | 11983.65 | 9.49% |
| 2024-03-04 | 20.98 | 22.97 | 2.09 | 10.01% | 20.95 | 22.97 | 33644 | 7670.39 | 6.27% |
| 2024-03-01 | 20.71 | 20.88 | -0.02 | -0.10% | 20.63 | 21.09 | 9836 | 2053.84 | 1.83% |
| 2024-02-29 | 20.62 | 20.90 | 0.24 | 1.16% | 20.11 | 21.00 | 10604 | 2189.77 | 1.97% |
| 2024-02-28 | 21.80 | 20.66 | -1.15 | -5.27% | 20.60 | 22.19 | 11993 | 2542.59 | 2.23% |
| 2024-02-27 | 21.38 | 21.81 | 0.51 | 2.39% | 21.04 | 21.95 | 7973 | 1725.55 | 1.48% |
| 2024-02-26 | 20.79 | 21.30 | 0.49 | 2.35% | 20.72 | 21.88 | 8117 | 1726.35 | 1.51% |
| 2024-02-23 | 20.59 | 20.81 | 0.22 | 1.07% | 20.38 | 20.90 | 6454 | 1328.97 | 1.20% |
| 2024-02-22 | 20.38 | 20.59 | 0.07 | 0.34% | 20.34 | 20.74 | 4805 | 984.50 | 0.89% |
| 2024-02-21 | 20.15 | 20.52 | 0.29 | 1.43% | 19.96 | 21.14 | 6445 | 1328.35 | 1.20% |
| 2024-02-20 | 20.54 | 20.23 | -0.18 | -0.88% | 19.92 | 20.75 | 4904 | 994.69 | 0.91% |
| 2024-02-19 | 20.47 | 20.41 | -0.06 | -0.29% | 20.25 | 20.95 | 8340 | 1717.63 | 1.55% |
| 2024-02-08 | 19.74 | 20.47 | 1.77 | 9.47% | 18.70 | 20.57 | 17239 | 3408.91 | 3.21% |
| 2024-02-07 | 19.73 | 18.70 | -0.81 | -4.15% | 18.44 | 19.74 | 17074 | 3203.04 | 3.18% |
| 2024-02-06 | 18.74 | 19.51 | 0.58 | 3.06% | 18.00 | 20.78 | 12746 | 2455.47 | 2.37% |
| 2024-02-05 | 19.74 | 18.93 | -1.10 | -5.49% | 18.13 | 19.80 | 10768 | 2055.58 | 2.01% |