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 | 21.73 | 21.27 | -0.59 | -2.70% | 21.25 | 21.97 | 30751 | 6623.33 | 0.51% |
| 2024-05-07 | 21.60 | 21.86 | 0.29 | 1.34% | 21.43 | 21.87 | 30564 | 6634.03 | 0.51% |
| 2024-05-06 | 21.50 | 21.57 | 0.47 | 2.23% | 21.50 | 21.99 | 45580 | 9902.95 | 0.76% |
| 2024-04-30 | 21.55 | 21.10 | -0.50 | -2.31% | 20.95 | 21.73 | 42456 | 8998.29 | 0.70% |
| 2024-04-29 | 20.80 | 21.60 | 0.75 | 3.60% | 20.75 | 21.91 | 50210 | 10807.70 | 0.83% |
| 2024-04-26 | 20.21 | 20.85 | 0.14 | 0.68% | 19.92 | 20.98 | 54938 | 11281.58 | 0.91% |
| 2024-04-25 | 20.60 | 20.71 | -0.07 | -0.34% | 20.28 | 20.91 | 37743 | 7796.37 | 0.63% |
| 2024-04-24 | 21.17 | 20.78 | -0.31 | -1.47% | 20.23 | 21.19 | 41872 | 8651.06 | 0.69% |
| 2024-04-23 | 21.34 | 21.09 | -0.20 | -0.94% | 20.91 | 21.60 | 28565 | 6040.74 | 0.47% |
| 2024-04-22 | 21.20 | 21.29 | -0.14 | -0.65% | 20.96 | 21.55 | 28793 | 6126.11 | 0.48% |
| 2024-04-19 | 21.82 | 21.43 | -0.58 | -2.64% | 21.23 | 21.99 | 35885 | 7716.71 | 0.59% |
| 2024-04-18 | 21.82 | 22.01 | 0.09 | 0.41% | 21.33 | 22.46 | 44466 | 9776.69 | 0.74% |
| 2024-04-17 | 21.10 | 21.92 | 0.89 | 4.23% | 21.10 | 21.95 | 45178 | 9814.52 | 0.75% |
| 2024-04-16 | 22.20 | 21.03 | -1.25 | -5.61% | 20.92 | 22.20 | 66223 | 14159.22 | 1.10% |
| 2024-04-15 | 22.06 | 22.28 | 0.27 | 1.23% | 22.02 | 23.00 | 73628 | 16646.85 | 1.22% |
| 2024-04-12 | 22.80 | 22.01 | -0.79 | -3.46% | 21.96 | 22.91 | 49039 | 10946.57 | 0.81% |
| 2024-04-11 | 22.95 | 22.80 | -0.14 | -0.61% | 22.56 | 23.29 | 52666 | 12072.13 | 0.87% |
| 2024-04-10 | 23.35 | 22.94 | -0.31 | -1.33% | 22.78 | 23.35 | 59432 | 13660.32 | 0.98% |
| 2024-04-09 | 21.83 | 23.25 | 1.42 | 6.50% | 21.81 | 23.33 | 83577 | 19114.89 | 1.38% |
| 2024-04-08 | 22.50 | 21.83 | -0.90 | -3.96% | 21.79 | 23.30 | 55815 | 12536.12 | 0.92% |
| 2024-04-03 | 22.66 | 22.73 | 0.05 | 0.22% | 22.45 | 23.23 | 57956 | 13215.14 | 0.96% |
| 2024-04-02 | 22.26 | 22.68 | 0.44 | 1.98% | 22.08 | 22.85 | 57934 | 13011.08 | 0.96% |
| 2024-04-01 | 21.30 | 22.24 | 1.02 | 4.81% | 21.30 | 22.26 | 45963 | 10090.86 | 0.76% |
| 2024-03-29 | 21.23 | 21.22 | 0.01 | 0.05% | 20.89 | 21.49 | 27563 | 5831.09 | 0.46% |
| 2024-03-28 | 20.91 | 21.21 | 0.31 | 1.48% | 20.90 | 21.66 | 39405 | 8383.56 | 0.65% |
| 2024-03-27 | 22.01 | 20.90 | -1.06 | -4.83% | 20.89 | 22.01 | 40761 | 8740.45 | 0.68% |
| 2024-03-26 | 21.51 | 21.96 | 0.42 | 1.95% | 21.22 | 22.28 | 54266 | 11801.96 | 0.90% |
| 2024-03-25 | 22.26 | 21.54 | -0.72 | -3.23% | 21.53 | 22.36 | 41891 | 9169.43 | 0.69% |
| 2024-03-22 | 22.93 | 22.26 | -0.70 | -3.05% | 22.19 | 22.99 | 42697 | 9582.67 | 0.71% |
| 2024-03-21 | 23.35 | 22.96 | -0.38 | -1.63% | 22.66 | 23.44 | 47664 | 10963.90 | 0.79% |
| 2024-03-20 | 23.10 | 23.34 | 0.18 | 0.78% | 22.95 | 23.54 | 44141 | 10243.02 | 0.73% |
| 2024-03-19 | 23.62 | 23.16 | -0.57 | -2.40% | 23.15 | 23.62 | 55495 | 12943.27 | 0.92% |
| 2024-03-18 | 22.95 | 23.73 | 1.07 | 4.72% | 22.65 | 23.76 | 79933 | 18588.82 | 1.32% |
| 2024-03-15 | 22.57 | 22.66 | 0.08 | 0.35% | 22.13 | 22.75 | 39664 | 8877.31 | 0.66% |
| 2024-03-14 | 22.98 | 22.58 | -0.41 | -1.78% | 22.30 | 23.25 | 42378 | 9637.96 | 0.70% |
| 2024-03-13 | 22.92 | 22.99 | 0.05 | 0.22% | 22.81 | 23.55 | 56050 | 12980.06 | 0.93% |
| 2024-03-12 | 23.30 | 22.94 | -0.23 | -0.99% | 22.75 | 23.35 | 54150 | 12434.38 | 0.90% |
| 2024-03-11 | 22.10 | 23.17 | 1.29 | 5.90% | 22.09 | 23.23 | 81527 | 18534.51 | 1.35% |
| 2024-03-08 | 21.50 | 21.88 | 0.37 | 1.72% | 21.50 | 21.94 | 34509 | 7493.80 | 0.57% |
| 2024-03-07 | 22.26 | 21.51 | -0.73 | -3.28% | 21.51 | 22.36 | 36998 | 8122.26 | 0.61% |
| 2024-03-06 | 21.90 | 22.24 | 0.29 | 1.32% | 21.60 | 22.55 | 38857 | 8582.33 | 0.64% |
| 2024-03-05 | 22.49 | 21.95 | -0.60 | -2.66% | 21.82 | 22.55 | 50907 | 11206.39 | 0.84% |
| 2024-03-04 | 22.83 | 22.55 | -0.28 | -1.23% | 22.42 | 22.98 | 49391 | 11171.21 | 0.82% |
| 2024-03-01 | 22.68 | 22.83 | 0.36 | 1.60% | 22.62 | 23.09 | 55791 | 12735.08 | 0.92% |
| 2024-02-29 | 21.45 | 22.47 | 0.77 | 3.55% | 21.44 | 22.53 | 58028 | 12835.02 | 0.96% |
| 2024-02-28 | 22.65 | 21.70 | -0.91 | -4.02% | 21.67 | 23.24 | 74751 | 16896.06 | 1.24% |
| 2024-02-27 | 21.74 | 22.61 | 0.80 | 3.67% | 21.53 | 22.62 | 57387 | 12659.32 | 0.95% |
| 2024-02-26 | 21.59 | 21.81 | 0.26 | 1.21% | 21.36 | 22.14 | 57418 | 12496.05 | 0.95% |
| 2024-02-23 | 21.55 | 21.55 | 0.07 | 0.33% | 21.13 | 21.71 | 52582 | 11241.65 | 0.87% |
| 2024-02-22 | 21.41 | 21.48 | -0.01 | -0.05% | 21.21 | 21.80 | 39326 | 8432.34 | 0.65% |
| 2024-02-21 | 21.45 | 21.49 | -0.15 | -0.69% | 21.24 | 22.15 | 53541 | 11629.57 | 0.89% |
| 2024-02-20 | 21.71 | 21.64 | -0.05 | -0.23% | 21.06 | 21.78 | 38371 | 8187.67 | 0.64% |
| 2024-02-19 | 22.56 | 21.69 | -0.38 | -1.72% | 21.54 | 22.57 | 54242 | 11843.72 | 0.90% |
| 2024-02-08 | 22.00 | 22.07 | 0.18 | 0.82% | 21.90 | 23.29 | 82943 | 18814.65 | 1.37% |
| 2024-02-07 | 20.49 | 21.89 | 1.45 | 7.09% | 20.25 | 22.05 | 89619 | 19297.08 | 1.48% |
| 2024-02-06 | 18.10 | 20.44 | 1.94 | 10.49% | 17.98 | 20.64 | 54001 | 10521.78 | 0.89% |
| 2024-02-05 | 18.80 | 18.50 | -0.46 | -2.43% | 17.55 | 19.09 | 45234 | 8321.01 | 0.75% |
| 2024-02-02 | 19.66 | 18.96 | -0.77 | -3.90% | 18.16 | 19.99 | 57359 | 10960.96 | 0.95% |
| 2024-02-01 | 19.69 | 19.73 | -0.13 | -0.65% | 19.44 | 20.29 | 39408 | 7845.47 | 0.65% |
| 2024-01-31 | 20.14 | 19.86 | -0.28 | -1.39% | 19.81 | 20.70 | 42214 | 8531.23 | 0.70% |
| 2024-01-30 | 20.70 | 20.14 | -0.60 | -2.89% | 19.95 | 21.10 | 36602 | 7512.50 | 0.61% |