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 | 21.85 | 20.93 | -0.91 | -4.17% | 20.80 | 21.89 | 33449 | 7090.67 | 4.00% |
| 2024-05-09 | 21.73 | 21.84 | -0.09 | -0.41% | 21.73 | 22.47 | 21983 | 4827.97 | 2.63% |
| 2024-05-08 | 22.59 | 21.93 | -0.61 | -2.71% | 21.88 | 22.71 | 24218 | 5347.88 | 2.90% |
| 2024-05-07 | 21.69 | 22.54 | 0.75 | 3.44% | 21.48 | 22.59 | 43656 | 9702.10 | 5.23% |
| 2024-05-06 | 21.20 | 21.79 | 0.74 | 3.52% | 21.20 | 21.85 | 39664 | 8565.17 | 4.75% |
| 2024-04-30 | 21.55 | 21.05 | -0.25 | -1.17% | 20.90 | 21.80 | 32746 | 6967.01 | 3.92% |
| 2024-04-29 | 21.41 | 21.30 | -0.06 | -0.28% | 21.12 | 21.66 | 36281 | 7737.35 | 4.18% |
| 2024-04-26 | 20.70 | 21.36 | 0.52 | 2.50% | 20.70 | 21.41 | 24944 | 5295.10 | 2.87% |
| 2024-04-25 | 21.04 | 20.84 | -0.35 | -1.65% | 20.76 | 21.35 | 20031 | 4212.09 | 2.31% |
| 2024-04-24 | 20.70 | 21.19 | 0.46 | 2.22% | 20.61 | 21.20 | 25426 | 5315.88 | 2.93% |
| 2024-04-23 | 20.47 | 20.73 | 0.38 | 1.87% | 20.21 | 21.12 | 28344 | 5865.15 | 3.26% |
| 2024-04-22 | 20.04 | 20.35 | 0.37 | 1.85% | 19.30 | 20.79 | 36558 | 7360.30 | 4.21% |
| 2024-04-19 | 20.68 | 19.98 | -0.67 | -3.24% | 19.89 | 20.89 | 37157 | 7498.24 | 4.28% |
| 2024-04-18 | 20.83 | 20.65 | -0.45 | -2.13% | 20.44 | 21.25 | 41549 | 8669.32 | 4.78% |
| 2024-04-17 | 20.50 | 21.10 | 1.80 | 9.33% | 20.39 | 21.23 | 71882 | 15032.12 | 8.27% |
| 2024-04-16 | 20.81 | 19.30 | -1.83 | -8.66% | 19.08 | 21.12 | 78199 | 15357.26 | 9.36% |
| 2024-04-15 | 21.88 | 21.13 | -0.77 | -3.52% | 20.71 | 22.14 | 42794 | 9105.71 | 5.12% |
| 2024-04-12 | 22.01 | 21.90 | -0.11 | -0.50% | 21.88 | 22.48 | 27354 | 6042.20 | 3.27% |
| 2024-04-11 | 22.59 | 22.01 | -0.71 | -3.13% | 22.00 | 22.80 | 31051 | 6946.73 | 3.72% |
| 2024-04-10 | 23.05 | 22.72 | -0.28 | -1.22% | 22.25 | 23.07 | 32621 | 7379.39 | 3.91% |
| 2024-04-09 | 22.36 | 23.00 | 0.30 | 1.32% | 22.22 | 23.04 | 41323 | 9350.88 | 4.95% |
| 2024-04-08 | 22.28 | 22.70 | 0.20 | 0.89% | 22.20 | 23.49 | 68844 | 15816.83 | 8.24% |
| 2024-04-03 | 23.00 | 22.50 | -0.75 | -3.23% | 21.60 | 23.00 | 65589 | 14620.03 | 7.85% |
| 2024-04-02 | 24.49 | 23.25 | -1.27 | -5.18% | 23.10 | 24.92 | 101665 | 24111.91 | 12.17% |
| 2024-04-01 | 24.00 | 24.52 | 0.43 | 1.78% | 23.00 | 25.18 | 179300 | 42939.28 | 21.46% |
| 2024-03-29 | 24.09 | 24.09 | 2.19 | 10.00% | 23.39 | 24.09 | 132802 | 31907.67 | 15.90% |
| 2024-03-28 | 21.72 | 21.90 | 0.17 | 0.78% | 21.58 | 22.53 | 34160 | 7561.37 | 4.09% |
| 2024-03-27 | 23.12 | 21.73 | -1.59 | -6.82% | 21.56 | 23.32 | 45189 | 10044.74 | 5.41% |
| 2024-03-26 | 22.20 | 23.32 | 1.13 | 5.09% | 22.20 | 23.73 | 69152 | 15980.68 | 8.28% |
| 2024-03-25 | 21.34 | 22.19 | 0.70 | 3.26% | 21.11 | 22.70 | 33785 | 7484.12 | 4.04% |
| 2024-03-22 | 21.91 | 21.49 | -0.50 | -2.27% | 21.10 | 22.00 | 20264 | 4346.39 | 2.43% |
| 2024-03-21 | 22.41 | 21.99 | -0.45 | -2.01% | 21.75 | 22.50 | 23841 | 5248.75 | 2.85% |
| 2024-03-20 | 22.50 | 22.44 | -0.06 | -0.27% | 22.08 | 22.59 | 14705 | 3279.63 | 1.76% |
| 2024-03-19 | 22.46 | 22.50 | -0.11 | -0.49% | 22.22 | 22.74 | 22492 | 5040.35 | 2.69% |
| 2024-03-18 | 21.75 | 22.61 | 0.79 | 3.62% | 21.75 | 22.88 | 37813 | 8497.79 | 4.53% |
| 2024-03-15 | 21.30 | 21.82 | 0.33 | 1.54% | 21.20 | 22.11 | 26765 | 5797.78 | 3.20% |
| 2024-03-14 | 21.96 | 21.49 | -0.52 | -2.36% | 21.12 | 22.20 | 28122 | 6033.21 | 3.37% |
| 2024-03-13 | 20.69 | 22.01 | 1.31 | 6.33% | 20.69 | 22.50 | 67873 | 14786.68 | 8.13% |
| 2024-03-12 | 19.97 | 20.70 | 1.01 | 5.13% | 19.93 | 20.75 | 36812 | 7520.21 | 4.41% |
| 2024-03-11 | 19.12 | 19.69 | 0.43 | 2.23% | 19.11 | 19.76 | 12630 | 2470.29 | 1.51% |
| 2024-03-08 | 19.14 | 19.26 | 0.01 | 0.05% | 19.01 | 19.38 | 11131 | 2134.96 | 1.33% |
| 2024-03-07 | 19.22 | 19.25 | -0.01 | -0.05% | 19.08 | 19.85 | 17064 | 3326.70 | 2.04% |
| 2024-03-06 | 19.41 | 19.26 | 0.06 | 0.31% | 18.95 | 19.41 | 21789 | 4171.52 | 2.61% |
| 2024-03-05 | 19.45 | 19.20 | -0.40 | -2.04% | 19.20 | 19.71 | 22684 | 4412.34 | 2.72% |
| 2024-03-04 | 19.79 | 19.60 | -0.07 | -0.36% | 19.21 | 19.90 | 23345 | 4539.41 | 2.79% |
| 2024-03-01 | 19.71 | 19.67 | -0.03 | -0.15% | 19.40 | 19.95 | 21488 | 4223.59 | 2.57% |
| 2024-02-29 | 18.92 | 19.70 | 0.68 | 3.58% | 18.92 | 19.90 | 27773 | 5383.78 | 3.32% |
| 2024-02-28 | 20.70 | 19.02 | -1.68 | -8.12% | 19.02 | 20.95 | 32663 | 6551.64 | 3.91% |
| 2024-02-27 | 19.82 | 20.70 | 0.94 | 4.76% | 19.58 | 20.74 | 26500 | 5418.79 | 3.17% |
| 2024-02-26 | 19.80 | 19.76 | 0.35 | 1.80% | 19.37 | 20.20 | 24815 | 4918.61 | 2.97% |
| 2024-02-23 | 18.69 | 19.41 | 0.65 | 3.46% | 18.61 | 19.50 | 26990 | 5155.01 | 3.23% |
| 2024-02-22 | 18.70 | 18.76 | -0.02 | -0.11% | 18.51 | 19.05 | 21825 | 4076.01 | 2.61% |
| 2024-02-21 | 18.00 | 18.78 | 0.71 | 3.93% | 17.80 | 19.45 | 29578 | 5543.09 | 3.54% |
| 2024-02-20 | 18.92 | 18.07 | -0.73 | -3.88% | 17.90 | 18.92 | 32515 | 5900.96 | 3.89% |
| 2024-02-19 | 19.07 | 18.80 | 0.30 | 1.62% | 18.50 | 19.61 | 43512 | 8243.55 | 5.21% |
| 2024-02-08 | 16.82 | 18.50 | 1.68 | 9.99% | 15.19 | 18.50 | 51859 | 9005.10 | 6.21% |
| 2024-02-07 | 16.54 | 16.82 | 0.49 | 3.00% | 16.10 | 17.35 | 57605 | 9671.13 | 6.90% |
| 2024-02-06 | 15.56 | 16.33 | 0.43 | 2.70% | 14.46 | 17.19 | 44222 | 6947.15 | 5.29% |
| 2024-02-05 | 17.56 | 15.90 | -1.20 | -7.02% | 15.40 | 17.56 | 42564 | 6877.08 | 5.10% |
| 2024-02-02 | 18.56 | 17.10 | -1.46 | -7.87% | 16.70 | 18.80 | 40663 | 7072.76 | 4.87% |