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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 22.23 | 22.14 | -0.09 | -0.40% | 22.08 | 22.46 | 19764 | 4394.76 | 1.18% |
| 2024-05-07 | 22.20 | 22.23 | -0.15 | -0.67% | 22.02 | 22.30 | 24282 | 5381.73 | 1.45% |
| 2024-05-06 | 22.01 | 22.38 | 0.49 | 2.24% | 21.83 | 22.85 | 40625 | 9050.66 | 2.42% |
| 2024-04-30 | 21.50 | 21.89 | 0.44 | 2.05% | 21.30 | 22.03 | 40574 | 8846.00 | 2.42% |
| 2024-04-29 | 20.94 | 21.45 | 0.54 | 2.58% | 20.94 | 21.63 | 29465 | 6279.94 | 1.75% |
| 2024-04-26 | 21.80 | 20.91 | -0.52 | -2.43% | 20.70 | 21.80 | 38328 | 8048.53 | 2.28% |
| 2024-04-25 | 21.35 | 21.43 | 0.10 | 0.47% | 21.21 | 22.12 | 39619 | 8570.66 | 2.36% |
| 2024-04-24 | 20.53 | 21.33 | 0.68 | 3.29% | 20.53 | 21.44 | 25424 | 5386.27 | 1.51% |
| 2024-04-23 | 20.18 | 20.65 | 0.64 | 3.20% | 19.95 | 20.82 | 26485 | 5393.82 | 1.58% |
| 2024-04-22 | 19.60 | 20.01 | 0.25 | 1.27% | 19.50 | 20.38 | 24081 | 4810.12 | 1.43% |
| 2024-04-19 | 19.33 | 19.76 | 0.24 | 1.23% | 19.17 | 20.02 | 22984 | 4523.80 | 1.37% |
| 2024-04-18 | 20.39 | 19.52 | -0.34 | -1.71% | 19.48 | 20.39 | 25054 | 4951.23 | 1.49% |
| 2024-04-17 | 19.10 | 19.86 | 1.28 | 6.89% | 19.06 | 19.92 | 29830 | 5861.06 | 1.78% |
| 2024-04-16 | 19.38 | 18.58 | -1.31 | -6.59% | 18.40 | 19.86 | 44828 | 8483.32 | 2.67% |
| 2024-04-15 | 21.55 | 19.89 | -2.05 | -9.34% | 19.76 | 21.77 | 70009 | 14495.94 | 4.17% |
| 2024-04-12 | 20.58 | 21.94 | 1.20 | 5.79% | 20.58 | 22.81 | 80712 | 17935.38 | 4.80% |
| 2024-04-11 | 20.39 | 20.74 | 0.20 | 0.97% | 20.35 | 21.01 | 17590 | 3648.91 | 1.05% |
| 2024-04-10 | 21.31 | 20.54 | -0.78 | -3.66% | 20.43 | 21.41 | 17277 | 3590.02 | 1.03% |
| 2024-04-09 | 20.77 | 21.32 | 0.52 | 2.50% | 20.77 | 21.35 | 14447 | 3058.83 | 0.86% |
| 2024-04-08 | 21.09 | 20.80 | -0.35 | -1.65% | 20.78 | 21.15 | 13798 | 2887.18 | 0.82% |
| 2024-04-03 | 21.55 | 21.15 | -0.49 | -2.26% | 21.03 | 21.63 | 15536 | 3300.24 | 0.92% |
| 2024-04-02 | 21.78 | 21.64 | -0.29 | -1.32% | 21.52 | 22.00 | 17683 | 3836.07 | 1.05% |
| 2024-04-01 | 21.54 | 21.93 | 0.39 | 1.81% | 21.48 | 21.93 | 16878 | 3673.65 | 1.00% |
| 2024-03-29 | 21.23 | 21.54 | 0.40 | 1.89% | 20.99 | 21.54 | 19820 | 4221.78 | 1.18% |
| 2024-03-28 | 21.19 | 21.14 | 0.01 | 0.05% | 21.05 | 21.45 | 19870 | 4227.51 | 1.18% |
| 2024-03-27 | 21.80 | 21.13 | -0.72 | -3.30% | 21.13 | 21.95 | 15190 | 3265.85 | 0.90% |
| 2024-03-26 | 22.10 | 21.85 | -0.38 | -1.71% | 21.45 | 22.29 | 22999 | 5014.95 | 1.37% |
| 2024-03-25 | 21.83 | 22.23 | 0.33 | 1.51% | 21.50 | 23.11 | 40408 | 9033.46 | 2.41% |
| 2024-03-22 | 22.57 | 21.90 | -0.76 | -3.35% | 21.80 | 22.70 | 27241 | 6032.42 | 1.62% |
| 2024-03-21 | 22.79 | 22.66 | -0.17 | -0.74% | 22.40 | 22.83 | 28283 | 6394.37 | 5.89% |
| 2024-03-20 | 22.51 | 22.83 | 0.22 | 0.97% | 22.50 | 23.44 | 36013 | 8278.86 | 7.50% |
| 2024-03-19 | 22.22 | 22.61 | 0.24 | 1.07% | 22.17 | 22.80 | 32780 | 7397.01 | 6.83% |
| 2024-03-18 | 22.02 | 22.37 | 0.35 | 1.59% | 21.86 | 22.41 | 31658 | 6989.13 | 6.60% |
| 2024-03-15 | 22.07 | 22.02 | 0.01 | 0.05% | 21.71 | 22.07 | 19023 | 4162.31 | 3.96% |
| 2024-03-14 | 22.16 | 22.01 | -0.08 | -0.36% | 21.62 | 22.32 | 23922 | 5252.15 | 4.98% |
| 2024-03-13 | 21.90 | 22.09 | 0.11 | 0.50% | 21.75 | 22.10 | 25455 | 5579.20 | 5.30% |
| 2024-03-12 | 22.30 | 21.98 | -0.19 | -0.86% | 21.70 | 22.35 | 31167 | 6836.84 | 6.49% |
| 2024-03-11 | 21.60 | 22.17 | 0.87 | 4.08% | 21.40 | 22.54 | 54066 | 11880.10 | 11.26% |
| 2024-03-08 | 20.97 | 21.30 | 0.28 | 1.33% | 20.90 | 21.50 | 21732 | 4609.93 | 4.53% |
| 2024-03-07 | 21.71 | 21.02 | -0.37 | -1.73% | 20.99 | 21.77 | 22656 | 4829.64 | 4.72% |
| 2024-03-06 | 20.80 | 21.39 | 0.41 | 1.95% | 20.68 | 21.66 | 25815 | 5496.02 | 5.38% |
| 2024-03-05 | 21.48 | 20.98 | -0.52 | -2.42% | 20.80 | 21.48 | 26801 | 5660.15 | 5.58% |
| 2024-03-04 | 21.60 | 21.50 | 0.05 | 0.23% | 21.15 | 21.86 | 27904 | 5982.18 | 5.81% |
| 2024-03-01 | 21.44 | 21.45 | 0.05 | 0.23% | 21.14 | 21.58 | 30712 | 6560.63 | 6.40% |
| 2024-02-29 | 20.60 | 21.40 | 0.50 | 2.39% | 20.36 | 21.50 | 37409 | 7923.22 | 7.79% |
| 2024-02-28 | 22.40 | 20.90 | -1.23 | -5.56% | 20.75 | 22.89 | 48104 | 10568.91 | 10.02% |
| 2024-02-27 | 21.96 | 22.13 | 0.17 | 0.77% | 21.51 | 22.13 | 37739 | 8246.43 | 7.86% |
| 2024-02-26 | 22.36 | 21.96 | 1.01 | 4.82% | 21.61 | 22.88 | 58322 | 12956.33 | 12.15% |
| 2024-02-23 | 20.33 | 20.95 | 0.66 | 3.25% | 20.20 | 20.96 | 32678 | 6729.30 | 6.81% |
| 2024-02-22 | 20.00 | 20.29 | 0.32 | 1.60% | 19.72 | 20.38 | 25268 | 5079.41 | 5.26% |
| 2024-02-21 | 19.65 | 19.97 | 0.01 | 0.05% | 19.51 | 20.65 | 33548 | 6778.42 | 6.99% |
| 2024-02-20 | 19.62 | 19.96 | 0.06 | 0.30% | 19.33 | 20.03 | 20785 | 4097.02 | 4.33% |
| 2024-02-19 | 19.59 | 19.90 | 0.31 | 1.58% | 19.30 | 20.42 | 28333 | 5637.85 | 5.90% |
| 2024-02-08 | 18.01 | 19.59 | 1.74 | 9.75% | 17.65 | 19.63 | 43821 | 8247.24 | 9.13% |
| 2024-02-07 | 18.38 | 17.85 | -0.57 | -3.09% | 17.65 | 18.83 | 34290 | 6246.09 | 7.14% |
| 2024-02-06 | 17.47 | 18.42 | 0.43 | 2.39% | 16.60 | 18.94 | 39250 | 6930.80 | 8.18% |
| 2024-02-05 | 19.20 | 17.99 | -1.41 | -7.27% | 17.46 | 19.22 | 44642 | 8047.42 | 9.30% |
| 2024-02-02 | 20.50 | 19.40 | -1.05 | -5.13% | 18.79 | 20.72 | 43957 | 8630.56 | 9.16% |
| 2024-02-01 | 20.56 | 20.45 | -0.39 | -1.87% | 20.16 | 21.18 | 32485 | 6693.21 | 6.77% |
| 2024-01-31 | 21.67 | 20.84 | -0.96 | -4.40% | 20.65 | 22.72 | 43697 | 9301.56 | 9.10% |
| 2024-01-30 | 23.18 | 21.80 | -1.37 | -5.91% | 21.80 | 23.35 | 48322 | 10818.22 | 10.07% |