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 | 22.33 | 21.88 | -0.40 | -1.80% | 21.60 | 22.70 | 23286 | 5130.71 | 2.94% |
| 2024-05-07 | 23.00 | 22.28 | -0.72 | -3.13% | 22.05 | 23.52 | 21927 | 4905.75 | 2.77% |
| 2024-05-06 | 22.99 | 23.00 | 0.42 | 1.86% | 22.70 | 24.00 | 32596 | 7568.99 | 4.11% |
| 2024-04-30 | 22.58 | 22.58 | -0.24 | -1.05% | 21.72 | 22.71 | 14910 | 3317.92 | 1.88% |
| 2024-04-29 | 22.60 | 22.82 | 0.44 | 1.97% | 22.39 | 22.82 | 8624 | 1948.59 | 1.09% |
| 2024-04-26 | 22.69 | 22.38 | -0.31 | -1.37% | 22.09 | 22.69 | 14138 | 3148.51 | 1.78% |
| 2024-04-25 | 22.40 | 22.69 | 0.27 | 1.20% | 22.02 | 22.80 | 14973 | 3368.92 | 1.89% |
| 2024-04-24 | 21.30 | 22.42 | 1.05 | 4.91% | 21.16 | 22.58 | 21313 | 4709.54 | 2.69% |
| 2024-04-23 | 20.90 | 21.37 | 0.44 | 2.10% | 20.51 | 21.40 | 23742 | 4996.50 | 2.99% |
| 2024-04-22 | 20.20 | 20.93 | 0.92 | 4.60% | 20.20 | 21.14 | 33671 | 7004.33 | 4.25% |
| 2024-04-19 | 20.35 | 20.01 | -0.41 | -2.01% | 19.90 | 20.48 | 8009 | 1608.11 | 1.01% |
| 2024-04-18 | 20.91 | 20.42 | -0.48 | -2.30% | 20.42 | 20.99 | 20077 | 4149.07 | 2.53% |
| 2024-04-17 | 20.40 | 20.90 | 0.50 | 2.45% | 20.05 | 20.90 | 13988 | 2859.06 | 1.76% |
| 2024-04-16 | 20.20 | 20.40 | -0.17 | -0.83% | 19.49 | 20.50 | 29197 | 5856.40 | 3.68% |
| 2024-04-15 | 20.45 | 20.57 | 0.12 | 0.59% | 19.72 | 20.96 | 12662 | 2584.58 | 1.60% |
| 2024-04-12 | 20.09 | 20.45 | -0.15 | -0.73% | 19.60 | 20.48 | 17987 | 3616.72 | 2.27% |
| 2024-04-11 | 20.65 | 20.60 | -0.13 | -0.63% | 20.14 | 20.81 | 18259 | 3737.22 | 2.30% |
| 2024-04-10 | 20.10 | 20.73 | 0.15 | 0.73% | 20.10 | 20.97 | 26097 | 5380.91 | 3.29% |
| 2024-04-09 | 19.24 | 20.58 | 1.14 | 5.86% | 19.21 | 20.58 | 27842 | 5538.14 | 3.51% |
| 2024-04-08 | 19.86 | 19.44 | -0.66 | -3.28% | 19.05 | 19.93 | 37267 | 7200.28 | 4.70% |
| 2024-04-03 | 20.16 | 20.10 | -0.21 | -1.03% | 19.78 | 20.45 | 31982 | 6427.46 | 4.03% |
| 2024-04-02 | 20.57 | 20.31 | -0.67 | -3.19% | 19.89 | 20.78 | 39604 | 7984.32 | 4.99% |
| 2024-04-01 | 18.80 | 20.98 | 2.14 | 11.36% | 18.80 | 21.48 | 41044 | 8442.47 | 5.18% |
| 2024-03-29 | 18.24 | 18.84 | 0.69 | 3.80% | 17.87 | 19.07 | 20426 | 3799.61 | 2.58% |
| 2024-03-28 | 18.19 | 18.15 | 0.02 | 0.11% | 17.90 | 18.41 | 10174 | 1849.96 | 1.28% |
| 2024-03-27 | 18.32 | 18.13 | -0.30 | -1.63% | 17.89 | 18.55 | 7076 | 1291.03 | 0.89% |
| 2024-03-26 | 18.62 | 18.43 | -0.20 | -1.07% | 18.13 | 18.69 | 6503 | 1194.30 | 0.82% |
| 2024-03-25 | 19.08 | 18.63 | -0.37 | -1.95% | 18.46 | 19.08 | 10805 | 2020.31 | 1.36% |
| 2024-03-22 | 19.37 | 19.00 | -0.37 | -1.91% | 18.91 | 19.37 | 11999 | 2291.79 | 1.51% |
| 2024-03-21 | 19.78 | 19.37 | -0.41 | -2.07% | 19.03 | 19.85 | 10982 | 2127.44 | 1.38% |
| 2024-03-20 | 19.59 | 19.78 | 0.11 | 0.56% | 19.50 | 20.06 | 11398 | 2248.99 | 1.44% |
| 2024-03-19 | 19.95 | 19.67 | -0.28 | -1.40% | 19.59 | 19.98 | 10772 | 2126.18 | 1.36% |
| 2024-03-18 | 19.40 | 19.95 | 0.45 | 2.31% | 19.40 | 19.95 | 16712 | 3299.55 | 2.11% |
| 2024-03-15 | 19.40 | 19.50 | 0.06 | 0.31% | 19.05 | 19.69 | 9761 | 1890.23 | 1.23% |
| 2024-03-14 | 19.67 | 19.44 | -0.09 | -0.46% | 19.00 | 19.96 | 20323 | 3928.32 | 2.56% |
| 2024-03-13 | 19.24 | 19.53 | 0.29 | 1.51% | 19.01 | 19.65 | 16428 | 3172.85 | 2.07% |
| 2024-03-12 | 18.91 | 19.24 | 0.46 | 2.45% | 18.56 | 19.35 | 19097 | 3629.58 | 2.41% |
| 2024-03-11 | 18.55 | 18.78 | 0.28 | 1.51% | 18.30 | 18.80 | 17083 | 3173.36 | 2.15% |
| 2024-03-08 | 18.06 | 18.50 | 0.44 | 2.44% | 17.88 | 18.59 | 18796 | 3451.44 | 2.37% |
| 2024-03-07 | 18.67 | 18.06 | -0.65 | -3.47% | 17.90 | 18.92 | 30464 | 5580.34 | 3.84% |
| 2024-03-06 | 19.48 | 18.71 | -0.74 | -3.80% | 18.54 | 19.48 | 40368 | 7575.84 | 5.09% |
| 2024-03-05 | 20.30 | 19.45 | -0.98 | -4.80% | 19.18 | 20.42 | 26026 | 5059.80 | 3.28% |
| 2024-03-04 | 20.64 | 20.43 | -0.13 | -0.63% | 19.75 | 20.78 | 21587 | 4346.82 | 2.72% |
| 2024-03-01 | 19.90 | 20.56 | 0.62 | 3.11% | 19.52 | 20.60 | 23165 | 4630.00 | 2.92% |
| 2024-02-29 | 19.17 | 19.94 | 0.77 | 4.02% | 19.17 | 20.06 | 15894 | 3131.55 | 2.00% |
| 2024-02-28 | 20.81 | 19.17 | -1.54 | -7.44% | 19.00 | 21.76 | 35054 | 7124.59 | 4.42% |
| 2024-02-27 | 20.39 | 20.71 | 0.28 | 1.37% | 20.22 | 21.18 | 16182 | 3337.99 | 2.04% |
| 2024-02-26 | 19.90 | 20.43 | 0.53 | 2.66% | 19.73 | 21.25 | 25409 | 5206.16 | 3.20% |
| 2024-02-23 | 20.40 | 19.90 | -0.33 | -1.63% | 19.38 | 20.40 | 21351 | 4214.50 | 2.69% |
| 2024-02-22 | 20.74 | 20.23 | -0.39 | -1.89% | 19.72 | 20.79 | 19956 | 4001.56 | 2.52% |
| 2024-02-21 | 20.90 | 20.62 | -0.62 | -2.92% | 20.41 | 21.20 | 15985 | 3314.04 | 2.02% |
| 2024-02-20 | 21.06 | 21.24 | 0.14 | 0.66% | 20.43 | 21.85 | 17604 | 3746.65 | 2.22% |
| 2024-02-19 | 20.17 | 21.10 | 0.82 | 4.04% | 19.75 | 21.59 | 25452 | 5277.78 | 3.21% |
| 2024-02-08 | 17.17 | 20.28 | 2.98 | 17.23% | 15.75 | 20.76 | 37579 | 6957.82 | 4.74% |
| 2024-02-07 | 18.00 | 17.30 | -0.16 | -0.92% | 16.24 | 18.55 | 28747 | 5042.20 | 3.63% |
| 2024-02-06 | 14.86 | 17.46 | 1.84 | 11.78% | 14.73 | 18.19 | 28043 | 4676.18 | 3.54% |
| 2024-02-05 | 17.78 | 15.62 | -2.06 | -11.65% | 15.18 | 17.78 | 17483 | 2826.83 | 2.20% |
| 2024-02-02 | 18.77 | 17.68 | -1.13 | -6.01% | 16.83 | 19.09 | 20314 | 3604.02 | 2.56% |
| 2024-02-01 | 19.57 | 18.81 | -0.49 | -2.54% | 18.45 | 19.57 | 16235 | 3066.99 | 2.05% |
| 2024-01-31 | 19.91 | 19.30 | -0.88 | -4.36% | 19.30 | 20.11 | 6735 | 1320.34 | 0.85% |
| 2024-01-30 | 20.13 | 20.18 | -0.32 | -1.56% | 19.99 | 20.81 | 8989 | 1826.47 | 1.13% |