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 | 20.42 | 19.92 | -0.73 | -3.54% | 19.68 | 20.65 | 45660 | 9159.28 | 4.91% |
| 2024-05-07 | 21.05 | 20.65 | -0.36 | -1.71% | 20.52 | 21.38 | 44259 | 9175.27 | 4.76% |
| 2024-05-06 | 21.00 | 21.01 | 0.21 | 1.01% | 20.97 | 21.73 | 51784 | 11056.79 | 5.57% |
| 2024-04-30 | 21.88 | 20.80 | -1.37 | -6.18% | 20.56 | 22.15 | 72303 | 15177.20 | 7.78% |
| 2024-04-29 | 22.00 | 22.17 | -0.33 | -1.47% | 21.82 | 22.50 | 63144 | 13965.84 | 6.80% |
| 2024-04-26 | 22.72 | 22.50 | -0.49 | -2.13% | 22.01 | 23.28 | 83449 | 18929.78 | 8.98% |
| 2024-04-25 | 22.18 | 22.99 | 1.47 | 6.83% | 21.30 | 23.16 | 102483 | 22910.32 | 11.03% |
| 2024-04-24 | 20.16 | 21.52 | 0.01 | 0.05% | 19.40 | 21.78 | 99825 | 20516.38 | 10.74% |
| 2024-04-23 | 21.00 | 21.51 | 0.38 | 1.80% | 21.00 | 21.66 | 37850 | 8089.02 | 4.03% |
| 2024-04-22 | 21.33 | 21.13 | 0.23 | 1.10% | 20.91 | 22.00 | 48517 | 10380.31 | 5.16% |
| 2024-04-19 | 21.18 | 20.90 | -0.83 | -3.82% | 20.40 | 21.44 | 58728 | 12269.05 | 6.25% |
| 2024-04-18 | 20.90 | 21.73 | 0.83 | 3.97% | 20.31 | 22.50 | 60616 | 13043.84 | 6.45% |
| 2024-04-17 | 19.87 | 20.90 | 1.24 | 6.31% | 19.87 | 21.05 | 45153 | 9364.45 | 4.80% |
| 2024-04-16 | 21.05 | 19.66 | -1.39 | -6.60% | 19.60 | 21.05 | 44163 | 8845.01 | 4.70% |
| 2024-04-15 | 21.60 | 21.05 | -0.52 | -2.41% | 20.50 | 21.90 | 41060 | 8655.32 | 4.37% |
| 2024-04-12 | 21.89 | 21.57 | -0.34 | -1.55% | 21.51 | 22.22 | 26442 | 5764.53 | 2.81% |
| 2024-04-11 | 22.37 | 21.91 | -0.38 | -1.70% | 21.85 | 22.89 | 30444 | 6789.47 | 3.24% |
| 2024-04-10 | 23.08 | 22.29 | -0.83 | -3.59% | 22.10 | 23.38 | 30650 | 6896.85 | 3.26% |
| 2024-04-09 | 23.07 | 23.12 | 0.34 | 1.49% | 22.75 | 23.20 | 20707 | 4760.47 | 2.20% |
| 2024-04-08 | 23.85 | 22.78 | -1.08 | -4.53% | 22.76 | 23.85 | 30744 | 7097.89 | 3.27% |
| 2024-04-03 | 24.53 | 23.86 | -0.92 | -3.71% | 23.48 | 24.53 | 38446 | 9157.17 | 4.09% |
| 2024-04-02 | 25.53 | 24.78 | -1.00 | -3.88% | 24.44 | 25.77 | 45619 | 11347.40 | 4.85% |
| 2024-04-01 | 25.23 | 25.78 | 1.12 | 4.54% | 24.87 | 26.47 | 56793 | 14620.79 | 6.04% |
| 2024-03-29 | 24.57 | 24.66 | 0.07 | 0.28% | 23.98 | 25.17 | 35036 | 8553.87 | 3.73% |
| 2024-03-28 | 23.44 | 24.59 | 1.19 | 5.09% | 23.44 | 24.76 | 46398 | 11255.13 | 4.93% |
| 2024-03-27 | 25.40 | 23.40 | -1.55 | -6.21% | 23.32 | 25.40 | 35655 | 8571.06 | 3.79% |
| 2024-03-26 | 25.36 | 24.95 | -0.40 | -1.58% | 24.42 | 25.39 | 35477 | 8854.39 | 3.77% |
| 2024-03-25 | 26.88 | 25.35 | -1.90 | -6.97% | 25.21 | 27.47 | 76361 | 19799.05 | 8.12% |
| 2024-03-22 | 28.99 | 27.25 | -1.28 | -4.49% | 26.92 | 29.18 | 84252 | 23245.45 | 8.96% |
| 2024-03-21 | 29.50 | 28.53 | -0.97 | -3.29% | 27.99 | 29.79 | 112461 | 32169.11 | 11.96% |
| 2024-03-20 | 26.58 | 29.50 | 2.97 | 11.19% | 26.15 | 31.23 | 108800 | 30638.28 | 11.57% |
| 2024-03-19 | 27.30 | 26.53 | -0.29 | -1.08% | 26.40 | 27.30 | 45945 | 12317.16 | 4.89% |
| 2024-03-18 | 26.06 | 26.82 | 0.72 | 2.76% | 25.80 | 26.89 | 59038 | 15564.14 | 6.28% |
| 2024-03-15 | 25.98 | 26.10 | 0.53 | 2.07% | 25.52 | 26.44 | 51521 | 13389.30 | 5.48% |
| 2024-03-14 | 26.07 | 25.57 | -0.51 | -1.96% | 25.20 | 26.11 | 32755 | 8395.05 | 3.48% |
| 2024-03-13 | 25.96 | 26.08 | 0.25 | 0.97% | 25.64 | 26.32 | 42832 | 11147.51 | 4.56% |
| 2024-03-12 | 25.64 | 25.83 | 0.17 | 0.66% | 25.15 | 26.06 | 59406 | 15226.97 | 6.32% |
| 2024-03-11 | 25.02 | 25.66 | 0.28 | 1.10% | 24.78 | 25.68 | 35555 | 8960.88 | 3.78% |
| 2024-03-08 | 24.93 | 25.38 | 0.68 | 2.75% | 24.52 | 25.62 | 46550 | 11673.45 | 4.95% |
| 2024-03-07 | 25.79 | 24.70 | -1.09 | -4.23% | 24.70 | 26.39 | 59424 | 15084.93 | 6.32% |
| 2024-03-06 | 25.00 | 25.79 | 0.55 | 2.18% | 24.71 | 26.66 | 58014 | 14858.04 | 6.17% |
| 2024-03-05 | 25.85 | 25.24 | -0.76 | -2.92% | 25.01 | 25.99 | 40287 | 10229.74 | 4.28% |
| 2024-03-04 | 26.48 | 26.00 | -0.54 | -2.03% | 25.57 | 26.63 | 40981 | 10614.99 | 4.36% |
| 2024-03-01 | 26.35 | 26.54 | 0.66 | 2.55% | 25.55 | 26.59 | 56416 | 14768.75 | 6.00% |
| 2024-02-29 | 24.43 | 25.88 | 1.12 | 4.52% | 24.43 | 25.93 | 42530 | 10821.87 | 4.52% |
| 2024-02-28 | 27.52 | 24.76 | -2.89 | -10.45% | 24.63 | 27.77 | 80586 | 21185.66 | 8.57% |
| 2024-02-27 | 26.37 | 27.65 | 1.12 | 4.22% | 25.80 | 27.77 | 65896 | 17751.86 | 7.01% |
| 2024-02-26 | 26.47 | 26.53 | 0.88 | 3.43% | 25.30 | 27.43 | 72610 | 19213.83 | 7.72% |
| 2024-02-23 | 23.74 | 25.65 | 2.10 | 8.92% | 23.56 | 26.28 | 59466 | 14722.57 | 6.32% |
| 2024-02-22 | 23.02 | 23.55 | 0.35 | 1.51% | 23.02 | 23.92 | 32610 | 7662.14 | 3.47% |
| 2024-02-21 | 23.25 | 23.20 | -0.03 | -0.13% | 22.87 | 24.20 | 35028 | 8249.13 | 3.73% |
| 2024-02-20 | 23.01 | 23.23 | -0.27 | -1.15% | 22.68 | 23.55 | 32519 | 7507.37 | 3.46% |
| 2024-02-19 | 23.76 | 23.50 | -0.44 | -1.84% | 22.58 | 23.90 | 54811 | 12701.21 | 5.83% |
| 2024-02-08 | 22.51 | 23.94 | 1.64 | 7.35% | 21.80 | 24.66 | 62013 | 14807.98 | 6.60% |
| 2024-02-07 | 21.40 | 22.30 | 0.80 | 3.72% | 21.03 | 23.32 | 59401 | 13304.51 | 6.32% |
| 2024-02-06 | 18.96 | 21.50 | 2.17 | 11.23% | 18.48 | 22.07 | 50017 | 10164.26 | 5.32% |
| 2024-02-05 | 20.01 | 19.33 | -1.17 | -5.71% | 18.42 | 20.67 | 47783 | 9299.61 | 5.08% |
| 2024-02-02 | 22.04 | 20.50 | -1.54 | -6.99% | 19.60 | 22.27 | 51009 | 10570.79 | 5.43% |
| 2024-02-01 | 21.74 | 22.04 | -0.26 | -1.17% | 21.30 | 22.57 | 25646 | 5625.86 | 2.73% |
| 2024-01-31 | 22.85 | 22.30 | -0.95 | -4.09% | 21.80 | 23.40 | 23467 | 5281.21 | 2.50% |
| 2024-01-30 | 23.49 | 23.25 | -0.25 | -1.06% | 23.01 | 23.99 | 21215 | 4983.22 | 2.26% |
| 2024-01-29 | 24.66 | 23.50 | -1.00 | -4.08% | 23.20 | 24.66 | 32602 | 7706.34 | 3.47% |