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 | 22.85 | 22.53 | -0.31 | -1.36% | 22.46 | 22.98 | 48821 | 11044.04 | 0.73% |
| 2024-05-09 | 22.28 | 22.84 | 0.53 | 2.38% | 22.28 | 23.00 | 73906 | 16848.74 | 1.10% |
| 2024-05-08 | 22.50 | 22.31 | -0.04 | -0.18% | 22.27 | 22.69 | 58387 | 13102.26 | 0.87% |
| 2024-05-07 | 22.16 | 22.35 | 0.06 | 0.27% | 22.12 | 22.50 | 48120 | 10752.59 | 0.72% |
| 2024-05-06 | 22.49 | 22.29 | 0.19 | 0.86% | 22.15 | 22.72 | 76032 | 17068.69 | 1.12% |
| 2024-04-30 | 22.19 | 22.10 | -0.19 | -0.85% | 21.86 | 22.32 | 53580 | 11832.30 | 0.79% |
| 2024-04-29 | 21.42 | 22.29 | 0.88 | 4.11% | 21.41 | 22.43 | 81736 | 18079.44 | 1.21% |
| 2024-04-26 | 20.62 | 21.41 | 0.85 | 4.13% | 20.52 | 21.55 | 75834 | 16046.62 | 1.12% |
| 2024-04-25 | 20.40 | 20.56 | 0.04 | 0.19% | 20.26 | 20.94 | 40604 | 8382.35 | 0.60% |
| 2024-04-24 | 20.39 | 20.52 | 0.21 | 1.03% | 20.10 | 20.57 | 50014 | 10203.66 | 0.74% |
| 2024-04-23 | 19.70 | 20.31 | 0.09 | 0.45% | 19.65 | 20.51 | 81565 | 16443.17 | 1.21% |
| 2024-04-22 | 20.09 | 20.22 | 0.09 | 0.45% | 19.57 | 20.43 | 49871 | 10029.02 | 0.74% |
| 2024-04-19 | 20.69 | 20.13 | -0.58 | -2.80% | 20.05 | 20.69 | 51242 | 10399.32 | 0.76% |
| 2024-04-18 | 20.71 | 20.71 | -0.16 | -0.77% | 20.20 | 21.06 | 70044 | 14522.40 | 1.03% |
| 2024-04-17 | 19.66 | 20.87 | 1.47 | 7.58% | 19.66 | 20.90 | 97183 | 19778.83 | 1.44% |
| 2024-04-16 | 20.10 | 19.40 | -0.92 | -4.53% | 19.38 | 20.47 | 73941 | 14599.73 | 1.09% |
| 2024-04-15 | 20.50 | 20.32 | -0.14 | -0.68% | 19.98 | 20.91 | 70220 | 14340.29 | 1.04% |
| 2024-04-12 | 20.91 | 20.46 | -0.37 | -1.78% | 20.45 | 21.13 | 50093 | 10356.96 | 0.74% |
| 2024-04-11 | 20.93 | 20.83 | -0.28 | -1.33% | 20.78 | 21.35 | 48594 | 10238.29 | 0.72% |
| 2024-04-10 | 21.71 | 21.11 | -0.64 | -2.94% | 20.90 | 21.71 | 56029 | 11880.76 | 0.83% |
| 2024-04-09 | 21.29 | 21.75 | 0.49 | 2.30% | 21.20 | 21.77 | 56819 | 12230.17 | 0.84% |
| 2024-04-08 | 22.07 | 21.26 | -0.90 | -4.06% | 21.24 | 22.16 | 63861 | 13817.21 | 0.94% |
| 2024-04-03 | 22.40 | 22.16 | -0.11 | -0.49% | 21.88 | 22.44 | 53337 | 11832.23 | 0.79% |
| 2024-04-02 | 22.52 | 22.27 | -0.24 | -1.07% | 22.03 | 22.60 | 42390 | 9426.47 | 0.63% |
| 2024-04-01 | 21.74 | 22.51 | 0.79 | 3.64% | 21.70 | 22.53 | 66221 | 14772.48 | 0.98% |
| 2024-03-29 | 21.66 | 21.72 | 0.02 | 0.09% | 21.20 | 21.78 | 46577 | 9998.31 | 0.69% |
| 2024-03-28 | 21.20 | 21.70 | 0.42 | 1.97% | 21.15 | 22.09 | 63789 | 13830.95 | 0.94% |
| 2024-03-27 | 22.48 | 21.28 | -1.23 | -5.46% | 21.28 | 22.48 | 73107 | 15948.23 | 1.08% |
| 2024-03-26 | 22.48 | 22.51 | 0.03 | 0.13% | 22.20 | 23.00 | 78850 | 17815.30 | 1.16% |
| 2024-03-25 | 23.24 | 22.48 | -1.00 | -4.26% | 22.48 | 23.29 | 88658 | 20338.53 | 1.31% |
| 2024-03-22 | 24.00 | 23.48 | -0.51 | -2.13% | 23.38 | 24.24 | 90857 | 21589.45 | 1.34% |
| 2024-03-21 | 24.42 | 23.99 | -0.23 | -0.95% | 23.88 | 24.64 | 80611 | 19548.08 | 1.19% |
| 2024-03-20 | 23.99 | 24.22 | 0.10 | 0.41% | 23.88 | 24.34 | 67419 | 16271.00 | 1.00% |
| 2024-03-19 | 24.39 | 24.12 | -0.23 | -0.94% | 24.10 | 24.50 | 74730 | 18155.16 | 1.10% |
| 2024-03-18 | 23.97 | 24.35 | 0.48 | 2.01% | 23.82 | 24.38 | 83862 | 20230.13 | 1.24% |
| 2024-03-15 | 23.48 | 23.87 | 0.27 | 1.14% | 23.24 | 23.87 | 62602 | 14696.23 | 0.92% |
| 2024-03-14 | 24.16 | 23.60 | -0.53 | -2.20% | 23.36 | 24.23 | 75799 | 18032.63 | 1.12% |
| 2024-03-13 | 24.11 | 24.13 | 0.20 | 0.84% | 24.04 | 24.49 | 102692 | 24908.67 | 1.52% |
| 2024-03-12 | 23.76 | 23.93 | 0.20 | 0.84% | 23.66 | 24.38 | 83977 | 20123.95 | 1.24% |
| 2024-03-11 | 23.22 | 23.73 | 0.42 | 1.80% | 23.00 | 23.74 | 63722 | 14912.50 | 0.94% |
| 2024-03-08 | 23.20 | 23.31 | 0.24 | 1.04% | 22.93 | 23.39 | 60617 | 14056.13 | 0.90% |
| 2024-03-07 | 23.75 | 23.07 | -0.51 | -2.16% | 23.05 | 24.09 | 70129 | 16490.92 | 1.04% |
| 2024-03-06 | 23.53 | 23.58 | -0.12 | -0.51% | 23.11 | 23.99 | 71737 | 16860.57 | 1.06% |
| 2024-03-05 | 24.00 | 23.70 | -0.43 | -1.78% | 23.54 | 24.14 | 84332 | 20101.24 | 1.25% |
| 2024-03-04 | 24.50 | 24.13 | -0.31 | -1.27% | 23.81 | 24.58 | 111004 | 26828.11 | 1.64% |
| 2024-03-01 | 23.75 | 24.44 | 0.76 | 3.21% | 23.73 | 24.76 | 139835 | 33963.21 | 2.07% |
| 2024-02-29 | 22.58 | 23.68 | 0.99 | 4.36% | 22.45 | 23.86 | 155302 | 36526.71 | 2.29% |
| 2024-02-28 | 24.23 | 22.69 | -1.31 | -5.46% | 22.63 | 24.59 | 146655 | 34878.70 | 2.17% |
| 2024-02-27 | 23.16 | 24.00 | 0.97 | 4.21% | 22.88 | 24.04 | 102565 | 24068.40 | 1.52% |
| 2024-02-26 | 22.42 | 23.03 | 0.47 | 2.08% | 22.42 | 23.48 | 98809 | 22704.98 | 1.46% |
| 2024-02-23 | 22.42 | 22.56 | 0.23 | 1.03% | 22.10 | 22.61 | 69194 | 15492.25 | 1.02% |
| 2024-02-22 | 22.04 | 22.33 | 0.30 | 1.36% | 21.90 | 22.45 | 66281 | 14721.33 | 0.98% |
| 2024-02-21 | 21.73 | 22.03 | 0.10 | 0.46% | 21.50 | 22.73 | 87132 | 19335.76 | 1.29% |
| 2024-02-20 | 21.84 | 21.93 | -0.02 | -0.09% | 21.38 | 22.07 | 70714 | 15297.20 | 1.04% |
| 2024-02-19 | 22.60 | 21.95 | -0.32 | -1.44% | 21.65 | 22.77 | 107142 | 23568.67 | 1.58% |
| 2024-02-08 | 21.33 | 22.27 | 0.97 | 4.55% | 21.11 | 23.20 | 159523 | 36113.29 | 2.36% |
| 2024-02-07 | 19.36 | 21.30 | 1.89 | 9.74% | 19.32 | 21.35 | 180496 | 37457.92 | 2.67% |
| 2024-02-06 | 17.60 | 19.41 | 1.41 | 7.83% | 17.22 | 19.52 | 126037 | 23168.79 | 1.86% |
| 2024-02-05 | 19.22 | 18.00 | -1.22 | -6.35% | 17.30 | 19.38 | 126140 | 22716.21 | 1.86% |