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 | 22.32 | 22.15 | -0.16 | -0.72% | 22.05 | 22.49 | 11585 | 2574.50 | 1.31% |
| 2024-05-08 | 22.44 | 22.31 | -0.33 | -1.46% | 22.17 | 22.84 | 15126 | 3393.93 | 1.71% |
| 2024-05-07 | 22.27 | 22.64 | 0.17 | 0.76% | 22.20 | 22.99 | 16042 | 3634.92 | 1.81% |
| 2024-05-06 | 22.47 | 22.47 | 0.49 | 2.23% | 21.88 | 22.72 | 17722 | 3970.48 | 2.00% |
| 2024-04-30 | 21.62 | 21.98 | 0.34 | 1.57% | 21.39 | 22.18 | 11420 | 2491.86 | 1.29% |
| 2024-04-29 | 21.35 | 21.64 | 0.35 | 1.64% | 21.15 | 21.73 | 14394 | 3102.01 | 1.63% |
| 2024-04-26 | 21.00 | 21.29 | 0.35 | 1.67% | 20.71 | 21.50 | 13638 | 2875.86 | 1.54% |
| 2024-04-25 | 20.42 | 20.94 | 0.46 | 2.25% | 20.42 | 21.35 | 9895 | 2079.28 | 1.12% |
| 2024-04-24 | 21.50 | 20.48 | 0.00 | 0.00% | 20.28 | 21.50 | 13359 | 2743.31 | 1.51% |
| 2024-04-23 | 22.20 | 20.48 | -0.62 | -2.94% | 20.00 | 22.50 | 25855 | 5407.46 | 2.92% |
| 2024-04-22 | 20.62 | 21.10 | 0.75 | 3.69% | 20.04 | 21.11 | 11933 | 2470.31 | 1.35% |
| 2024-04-19 | 20.00 | 20.35 | 0.25 | 1.24% | 19.83 | 20.62 | 4810 | 975.05 | 0.54% |
| 2024-04-18 | 20.18 | 20.10 | -0.10 | -0.50% | 19.76 | 20.60 | 6399 | 1297.97 | 0.72% |
| 2024-04-17 | 19.34 | 20.20 | 0.77 | 3.96% | 19.34 | 20.49 | 7218 | 1438.06 | 0.82% |
| 2024-04-16 | 20.73 | 19.43 | -1.55 | -7.39% | 19.10 | 20.77 | 17697 | 3528.39 | 2.00% |
| 2024-04-15 | 20.81 | 20.98 | -0.03 | -0.14% | 20.40 | 21.22 | 6851 | 1429.60 | 0.77% |
| 2024-04-12 | 20.90 | 21.01 | 0.03 | 0.14% | 20.79 | 21.34 | 3592 | 756.09 | 0.41% |
| 2024-04-11 | 21.02 | 20.98 | -0.04 | -0.19% | 20.90 | 21.38 | 2847 | 602.38 | 0.32% |
| 2024-04-10 | 21.50 | 21.02 | -0.43 | -2.00% | 20.88 | 21.50 | 4112 | 866.11 | 0.47% |
| 2024-04-09 | 21.23 | 21.45 | 0.24 | 1.13% | 21.06 | 21.52 | 4658 | 993.85 | 0.53% |
| 2024-04-08 | 21.17 | 21.21 | 0.01 | 0.05% | 21.10 | 21.50 | 4645 | 988.22 | 0.53% |
| 2024-04-03 | 21.29 | 21.20 | -0.09 | -0.42% | 20.95 | 21.53 | 6250 | 1329.06 | 0.71% |
| 2024-04-02 | 20.93 | 21.29 | 0.36 | 1.72% | 20.72 | 21.33 | 7144 | 1510.03 | 0.81% |
| 2024-04-01 | 20.30 | 20.93 | 0.70 | 3.46% | 20.21 | 20.93 | 6497 | 1345.55 | 0.73% |
| 2024-03-29 | 20.10 | 20.23 | 0.22 | 1.10% | 19.90 | 20.33 | 6958 | 1402.56 | 0.79% |
| 2024-03-28 | 19.80 | 20.01 | 0.14 | 0.70% | 19.71 | 20.20 | 5593 | 1119.05 | 0.63% |
| 2024-03-27 | 20.02 | 19.87 | -0.33 | -1.63% | 19.75 | 20.26 | 6214 | 1236.92 | 0.70% |
| 2024-03-26 | 20.22 | 20.20 | -0.11 | -0.54% | 19.75 | 20.40 | 6372 | 1278.61 | 0.72% |
| 2024-03-25 | 20.38 | 20.31 | -0.17 | -0.83% | 20.20 | 20.78 | 8031 | 1644.35 | 0.91% |
| 2024-03-22 | 21.12 | 20.48 | -0.57 | -2.71% | 20.30 | 21.15 | 11467 | 2362.62 | 1.30% |
| 2024-03-21 | 21.33 | 21.05 | -0.20 | -0.94% | 20.85 | 21.38 | 5436 | 1142.43 | 0.61% |
| 2024-03-20 | 20.73 | 21.25 | 0.46 | 2.21% | 20.73 | 21.27 | 7928 | 1676.00 | 0.90% |
| 2024-03-19 | 20.18 | 20.79 | 0.59 | 2.92% | 20.02 | 21.38 | 15175 | 3156.22 | 1.72% |
| 2024-03-18 | 20.09 | 20.20 | 0.10 | 0.50% | 19.91 | 20.55 | 7478 | 1508.64 | 0.85% |
| 2024-03-15 | 20.18 | 20.10 | 0.11 | 0.55% | 19.50 | 20.18 | 10542 | 2096.87 | 1.25% |
| 2024-03-14 | 19.80 | 19.99 | -0.10 | -0.50% | 19.80 | 20.19 | 7152 | 1428.44 | 0.85% |
| 2024-03-13 | 19.72 | 20.09 | 0.19 | 0.95% | 19.61 | 20.18 | 6487 | 1300.36 | 0.77% |
| 2024-03-12 | 20.12 | 19.90 | -0.07 | -0.35% | 19.82 | 20.40 | 9251 | 1859.82 | 1.10% |
| 2024-03-11 | 19.17 | 19.97 | 0.61 | 3.15% | 19.17 | 20.00 | 8714 | 1728.51 | 1.04% |
| 2024-03-08 | 19.00 | 19.36 | 0.18 | 0.94% | 18.97 | 19.46 | 7648 | 1472.70 | 0.91% |
| 2024-03-07 | 18.73 | 19.18 | 0.35 | 1.86% | 18.71 | 19.38 | 9652 | 1843.75 | 1.15% |
| 2024-03-06 | 18.23 | 18.83 | 0.44 | 2.39% | 18.23 | 19.00 | 9520 | 1779.90 | 1.13% |
| 2024-03-05 | 18.39 | 18.39 | 0.00 | 0.00% | 18.00 | 19.05 | 10304 | 1913.14 | 1.22% |
| 2024-03-04 | 18.06 | 18.39 | 0.21 | 1.16% | 17.89 | 18.66 | 10612 | 1937.56 | 1.26% |
| 2024-03-01 | 17.50 | 18.18 | 0.68 | 3.89% | 17.29 | 18.23 | 14106 | 2505.13 | 1.68% |
| 2024-02-29 | 16.59 | 17.50 | 0.83 | 4.98% | 16.59 | 17.50 | 10511 | 1804.02 | 1.25% |
| 2024-02-28 | 17.47 | 16.67 | -0.85 | -4.85% | 16.60 | 18.10 | 15647 | 2707.83 | 1.86% |
| 2024-02-27 | 17.07 | 17.52 | 0.42 | 2.46% | 16.75 | 17.66 | 12313 | 2129.85 | 1.46% |
| 2024-02-26 | 15.66 | 17.10 | 1.38 | 8.78% | 15.49 | 17.16 | 21145 | 3513.31 | 2.51% |
| 2024-02-23 | 15.35 | 15.72 | 0.45 | 2.95% | 15.10 | 15.83 | 15064 | 2331.89 | 1.79% |
| 2024-02-22 | 14.75 | 15.27 | 0.57 | 3.88% | 14.43 | 15.29 | 18877 | 2803.70 | 2.24% |
| 2024-02-21 | 14.30 | 14.70 | 0.34 | 2.37% | 14.16 | 15.50 | 23477 | 3498.42 | 2.79% |
| 2024-02-20 | 14.40 | 14.36 | -0.17 | -1.17% | 14.21 | 14.53 | 10776 | 1548.20 | 1.28% |
| 2024-02-19 | 14.50 | 14.53 | 0.07 | 0.48% | 14.42 | 15.15 | 14602 | 2144.52 | 1.74% |
| 2024-02-08 | 12.95 | 14.46 | 1.46 | 11.23% | 12.95 | 14.65 | 8998 | 1251.01 | 1.10% |
| 2024-02-07 | 14.21 | 13.00 | -1.00 | -7.14% | 12.78 | 14.21 | 14798 | 1997.28 | 1.80% |
| 2024-02-06 | 13.23 | 14.00 | 0.66 | 4.95% | 12.42 | 14.40 | 10460 | 1379.49 | 1.28% |
| 2024-02-05 | 14.50 | 13.34 | -1.94 | -12.70% | 12.56 | 14.50 | 13294 | 1790.04 | 1.62% |
| 2024-02-02 | 15.24 | 15.28 | 0.04 | 0.26% | 13.70 | 15.32 | 10119 | 1466.76 | 1.23% |
| 2024-02-01 | 15.67 | 15.24 | -0.49 | -3.12% | 14.86 | 15.67 | 8356 | 1268.93 | 1.02% |
| 2024-01-31 | 15.61 | 15.73 | 0.08 | 0.51% | 15.18 | 16.25 | 12437 | 1953.62 | 1.52% |
| 2024-01-30 | 15.95 | 15.65 | -0.40 | -2.49% | 15.61 | 16.14 | 7435 | 1181.07 | 0.91% |