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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 21.85 | 22.22 | 0.47 | 2.16% | 21.65 | 22.36 | 45661 | 10064.56 | 1.71% |
| 2024-05-08 | 22.62 | 21.75 | -0.80 | -3.55% | 21.65 | 22.69 | 58484 | 12851.97 | 2.19% |
| 2024-05-07 | 22.18 | 22.55 | 0.35 | 1.58% | 22.00 | 23.09 | 71116 | 16054.71 | 2.67% |
| 2024-05-06 | 23.21 | 22.20 | -0.83 | -3.60% | 22.04 | 23.55 | 116496 | 26355.75 | 4.37% |
| 2024-04-30 | 22.20 | 23.03 | 0.54 | 2.40% | 22.20 | 23.97 | 121531 | 28262.36 | 4.56% |
| 2024-04-29 | 21.63 | 22.49 | 0.42 | 1.90% | 21.42 | 23.19 | 145859 | 32626.29 | 5.47% |
| 2024-04-26 | 19.72 | 22.07 | 2.07 | 10.35% | 19.60 | 23.23 | 161910 | 34718.96 | 6.08% |
| 2024-04-25 | 18.51 | 20.00 | 1.41 | 7.58% | 18.40 | 21.10 | 105877 | 21092.25 | 3.97% |
| 2024-04-24 | 17.77 | 18.59 | 0.98 | 5.57% | 17.77 | 18.68 | 52575 | 9579.48 | 1.97% |
| 2024-04-23 | 17.37 | 17.61 | 0.21 | 1.21% | 17.37 | 17.80 | 30867 | 5427.07 | 1.16% |
| 2024-04-22 | 17.05 | 17.40 | 0.24 | 1.40% | 16.58 | 17.58 | 29579 | 5091.91 | 1.11% |
| 2024-04-19 | 17.81 | 17.16 | -0.56 | -3.16% | 17.03 | 17.81 | 32744 | 5643.74 | 1.23% |
| 2024-04-18 | 17.63 | 17.72 | 0.01 | 0.06% | 17.11 | 18.15 | 37381 | 6608.88 | 1.40% |
| 2024-04-17 | 17.20 | 17.71 | 0.83 | 4.92% | 17.18 | 17.85 | 38315 | 6735.71 | 1.44% |
| 2024-04-16 | 17.81 | 16.88 | -1.05 | -5.86% | 16.70 | 17.94 | 51845 | 8877.55 | 1.95% |
| 2024-04-15 | 18.90 | 17.93 | -0.80 | -4.27% | 17.50 | 19.15 | 54836 | 9934.52 | 2.06% |
| 2024-04-12 | 18.95 | 18.73 | -0.06 | -0.32% | 18.72 | 19.22 | 29201 | 5529.50 | 1.10% |
| 2024-04-11 | 19.23 | 18.79 | -0.44 | -2.29% | 18.76 | 19.44 | 42819 | 8161.48 | 1.61% |
| 2024-04-10 | 20.33 | 19.23 | -1.11 | -5.46% | 19.00 | 20.33 | 49382 | 9610.15 | 1.85% |
| 2024-04-09 | 20.20 | 20.34 | 0.34 | 1.70% | 19.78 | 20.36 | 23552 | 4732.42 | 0.88% |
| 2024-04-08 | 20.79 | 20.00 | -0.84 | -4.03% | 20.00 | 20.80 | 26800 | 5434.32 | 1.01% |
| 2024-04-03 | 21.17 | 20.84 | -0.33 | -1.56% | 20.47 | 21.36 | 28971 | 6058.22 | 1.09% |
| 2024-04-02 | 21.53 | 21.17 | -0.27 | -1.26% | 20.76 | 21.54 | 36291 | 7655.22 | 1.36% |
| 2024-04-01 | 20.92 | 21.44 | 0.58 | 2.78% | 20.90 | 21.54 | 33489 | 7134.28 | 1.26% |
| 2024-03-29 | 20.51 | 20.86 | 0.23 | 1.11% | 20.16 | 20.88 | 34324 | 7026.15 | 1.29% |
| 2024-03-28 | 19.95 | 20.63 | 0.58 | 2.89% | 19.81 | 21.05 | 53275 | 10888.44 | 2.00% |
| 2024-03-27 | 21.60 | 20.05 | -1.47 | -6.83% | 19.87 | 21.60 | 54357 | 11232.50 | 2.04% |
| 2024-03-26 | 22.28 | 21.52 | -0.77 | -3.45% | 21.25 | 22.60 | 59671 | 13006.36 | 2.24% |
| 2024-03-25 | 22.71 | 22.29 | -0.70 | -3.04% | 22.24 | 23.66 | 64841 | 14892.09 | 2.43% |
| 2024-03-22 | 23.65 | 22.99 | -0.65 | -2.75% | 22.80 | 24.06 | 56010 | 13062.75 | 2.10% |
| 2024-03-21 | 23.82 | 23.64 | -0.19 | -0.80% | 23.44 | 24.46 | 65784 | 15747.53 | 2.47% |
| 2024-03-20 | 23.54 | 23.83 | 0.28 | 1.19% | 23.17 | 23.89 | 57536 | 13572.86 | 2.16% |
| 2024-03-19 | 23.93 | 23.55 | -0.50 | -2.08% | 23.53 | 24.06 | 72138 | 17139.06 | 2.71% |
| 2024-03-18 | 23.55 | 24.05 | 1.05 | 4.57% | 23.30 | 24.58 | 125106 | 29929.50 | 4.69% |
| 2024-03-15 | 22.37 | 23.00 | 0.74 | 3.32% | 21.85 | 23.00 | 66023 | 14839.55 | 2.48% |
| 2024-03-14 | 22.63 | 22.26 | -0.51 | -2.24% | 21.87 | 23.00 | 51298 | 11479.61 | 1.93% |
| 2024-03-13 | 22.89 | 22.77 | 0.11 | 0.49% | 22.60 | 23.27 | 63140 | 14488.44 | 2.37% |
| 2024-03-12 | 22.48 | 22.66 | 0.20 | 0.89% | 22.23 | 23.05 | 55019 | 12435.92 | 2.06% |
| 2024-03-11 | 21.93 | 22.46 | 0.58 | 2.65% | 21.48 | 22.76 | 61684 | 13684.88 | 2.31% |
| 2024-03-08 | 21.40 | 21.88 | 0.63 | 2.96% | 21.15 | 21.97 | 40829 | 8843.56 | 1.53% |
| 2024-03-07 | 22.17 | 21.25 | -0.70 | -3.19% | 21.21 | 22.35 | 50822 | 11060.27 | 1.91% |
| 2024-03-06 | 22.32 | 21.95 | -0.51 | -2.27% | 21.52 | 22.50 | 56056 | 12316.73 | 2.10% |
| 2024-03-05 | 22.30 | 22.46 | -0.07 | -0.31% | 22.00 | 23.30 | 90590 | 20549.96 | 3.40% |
| 2024-03-04 | 22.40 | 22.53 | 0.03 | 0.13% | 21.66 | 22.88 | 77553 | 17342.01 | 2.91% |
| 2024-03-01 | 22.10 | 22.50 | 0.61 | 2.79% | 21.80 | 22.54 | 69265 | 15404.00 | 2.60% |
| 2024-02-29 | 20.66 | 21.89 | 1.37 | 6.68% | 20.66 | 22.05 | 68191 | 14690.86 | 2.56% |
| 2024-02-28 | 22.88 | 20.52 | -2.20 | -9.68% | 20.52 | 23.44 | 98438 | 21874.73 | 3.69% |
| 2024-02-27 | 21.40 | 22.72 | 1.28 | 5.97% | 21.21 | 22.72 | 77379 | 17070.78 | 2.90% |
| 2024-02-26 | 21.06 | 21.44 | -0.20 | -0.92% | 21.03 | 22.12 | 71920 | 15511.33 | 2.70% |
| 2024-02-23 | 21.17 | 21.64 | 0.74 | 3.54% | 20.77 | 21.74 | 63169 | 13461.41 | 2.37% |
| 2024-02-22 | 20.65 | 20.90 | 0.38 | 1.85% | 20.42 | 21.02 | 54729 | 11382.16 | 2.05% |
| 2024-02-21 | 20.14 | 20.52 | 0.15 | 0.74% | 19.97 | 21.18 | 69031 | 14300.79 | 2.59% |
| 2024-02-20 | 20.61 | 20.37 | -0.29 | -1.40% | 19.74 | 20.63 | 72907 | 14658.12 | 2.74% |
| 2024-02-19 | 20.94 | 20.66 | 0.01 | 0.05% | 20.00 | 21.01 | 91979 | 18893.64 | 3.45% |
| 2024-02-08 | 18.65 | 20.65 | 2.50 | 13.77% | 18.05 | 21.46 | 102446 | 20978.19 | 3.84% |
| 2024-02-07 | 17.63 | 18.15 | 0.65 | 3.71% | 17.40 | 18.70 | 74753 | 13593.04 | 2.81% |
| 2024-02-06 | 16.44 | 17.50 | 1.10 | 6.71% | 15.70 | 17.86 | 72002 | 12027.55 | 2.70% |
| 2024-02-05 | 17.64 | 16.40 | -1.49 | -8.33% | 15.59 | 17.76 | 81101 | 13398.87 | 3.04% |
| 2024-02-02 | 19.28 | 17.89 | -1.38 | -7.16% | 17.23 | 19.51 | 63946 | 11722.26 | 2.40% |
| 2024-02-01 | 19.19 | 19.27 | 0.02 | 0.10% | 18.80 | 19.90 | 51688 | 10021.81 | 1.94% |
| 2024-01-31 | 20.00 | 19.25 | -0.65 | -3.27% | 18.93 | 20.24 | 61781 | 12185.38 | 2.32% |