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 | 21.45 | 20.94 | -0.50 | -2.33% | 20.93 | 21.45 | 110943 | 23411.61 | 0.51% |
| 2024-05-07 | 21.48 | 21.44 | 0.04 | 0.19% | 21.16 | 21.57 | 125623 | 26842.06 | 0.58% |
| 2024-05-06 | 21.45 | 21.40 | 0.12 | 0.56% | 21.28 | 21.74 | 157333 | 33771.82 | 0.72% |
| 2024-04-30 | 21.46 | 21.28 | -0.33 | -1.53% | 20.83 | 21.69 | 217438 | 46159.43 | 1.00% |
| 2024-04-29 | 20.40 | 21.61 | 1.03 | 5.00% | 20.36 | 21.75 | 295745 | 62703.00 | 1.36% |
| 2024-04-26 | 19.75 | 20.58 | 0.64 | 3.21% | 19.61 | 20.66 | 210582 | 42637.97 | 0.97% |
| 2024-04-25 | 20.20 | 19.94 | -0.31 | -1.53% | 19.71 | 20.28 | 146903 | 29404.62 | 0.67% |
| 2024-04-24 | 20.75 | 20.25 | -0.48 | -2.32% | 20.01 | 20.85 | 142527 | 28843.12 | 0.65% |
| 2024-04-23 | 21.18 | 20.73 | -0.29 | -1.38% | 20.62 | 21.47 | 106581 | 22286.26 | 0.49% |
| 2024-04-22 | 20.90 | 21.02 | 0.08 | 0.38% | 20.72 | 21.51 | 126299 | 26706.51 | 0.58% |
| 2024-04-19 | 21.60 | 20.94 | -0.84 | -3.86% | 20.92 | 21.60 | 146722 | 31025.54 | 0.67% |
| 2024-04-18 | 22.07 | 21.78 | -0.31 | -1.40% | 21.56 | 22.17 | 123451 | 27044.01 | 0.57% |
| 2024-04-17 | 21.75 | 22.09 | 0.46 | 2.13% | 21.75 | 22.26 | 121901 | 26829.62 | 0.56% |
| 2024-04-16 | 21.97 | 21.63 | -0.38 | -1.73% | 21.38 | 21.98 | 110873 | 24038.89 | 0.51% |
| 2024-04-15 | 21.80 | 22.01 | 0.26 | 1.20% | 21.60 | 22.33 | 158733 | 34936.50 | 0.73% |
| 2024-04-12 | 22.68 | 21.75 | -0.91 | -4.02% | 21.69 | 22.82 | 159638 | 35234.12 | 0.73% |
| 2024-04-11 | 22.73 | 22.66 | -0.07 | -0.31% | 22.44 | 22.99 | 87897 | 19997.23 | 0.40% |
| 2024-04-10 | 23.65 | 22.73 | -0.86 | -3.65% | 22.60 | 23.67 | 112055 | 25712.75 | 0.51% |
| 2024-04-09 | 23.00 | 23.59 | 0.70 | 3.06% | 22.91 | 23.63 | 107345 | 25142.14 | 0.49% |
| 2024-04-08 | 23.90 | 22.89 | -1.16 | -4.82% | 22.87 | 23.96 | 163719 | 38021.12 | 0.75% |
| 2024-04-03 | 24.25 | 24.05 | -0.16 | -0.66% | 23.91 | 24.25 | 71849 | 17279.02 | 0.33% |
| 2024-04-02 | 24.47 | 24.21 | -0.18 | -0.74% | 24.11 | 24.47 | 89099 | 21585.37 | 0.41% |
| 2024-04-01 | 23.86 | 24.39 | 0.59 | 2.48% | 23.84 | 24.41 | 115306 | 27954.78 | 0.53% |
| 2024-03-29 | 23.75 | 23.80 | 0.09 | 0.38% | 23.66 | 24.18 | 80282 | 19174.94 | 0.37% |
| 2024-03-28 | 23.69 | 23.71 | 0.26 | 1.11% | 23.60 | 24.11 | 94948 | 22619.97 | 0.44% |
| 2024-03-27 | 24.47 | 23.45 | -1.00 | -4.09% | 23.45 | 24.50 | 106565 | 25556.45 | 0.49% |
| 2024-03-26 | 24.13 | 24.45 | 0.34 | 1.41% | 24.00 | 24.56 | 100594 | 24410.42 | 0.46% |
| 2024-03-25 | 24.12 | 24.11 | -0.26 | -1.07% | 24.06 | 24.67 | 92261 | 22415.50 | 0.42% |
| 2024-03-22 | 25.22 | 24.37 | -0.98 | -3.87% | 24.25 | 25.35 | 177363 | 43721.27 | 0.81% |
| 2024-03-21 | 26.29 | 25.35 | -0.85 | -3.24% | 25.28 | 26.29 | 214892 | 54975.41 | 0.99% |
| 2024-03-20 | 26.10 | 26.20 | 0.11 | 0.42% | 26.01 | 26.68 | 101847 | 26722.68 | 0.47% |
| 2024-03-19 | 26.54 | 26.09 | -0.51 | -1.92% | 26.07 | 26.95 | 140482 | 37184.83 | 0.64% |
| 2024-03-18 | 26.32 | 26.60 | 0.26 | 0.99% | 26.17 | 26.62 | 145484 | 38443.34 | 0.67% |
| 2024-03-15 | 26.30 | 26.34 | -0.12 | -0.45% | 25.83 | 26.65 | 156645 | 40981.85 | 0.72% |
| 2024-03-14 | 26.71 | 26.46 | -0.22 | -0.82% | 26.24 | 26.96 | 129951 | 34552.98 | 0.60% |
| 2024-03-13 | 26.92 | 26.68 | -0.22 | -0.82% | 26.51 | 26.99 | 133718 | 35697.27 | 0.61% |
| 2024-03-12 | 27.26 | 26.90 | -0.20 | -0.74% | 26.89 | 27.42 | 222061 | 60155.23 | 1.02% |
| 2024-03-11 | 27.00 | 27.10 | 0.79 | 3.00% | 26.51 | 27.51 | 311534 | 83957.58 | 1.43% |
| 2024-03-08 | 25.25 | 26.31 | 1.19 | 4.74% | 25.20 | 26.57 | 247571 | 64655.32 | 1.14% |
| 2024-03-07 | 25.98 | 25.12 | -0.94 | -3.61% | 25.02 | 26.19 | 238011 | 60946.63 | 1.09% |
| 2024-03-06 | 24.65 | 26.06 | 1.42 | 5.76% | 24.44 | 27.00 | 366596 | 94733.31 | 1.68% |
| 2024-03-05 | 25.07 | 24.64 | -0.42 | -1.68% | 24.37 | 25.15 | 195098 | 48035.53 | 0.90% |
| 2024-03-04 | 25.13 | 25.06 | -0.15 | -0.60% | 24.88 | 25.53 | 161191 | 40549.13 | 0.74% |
| 2024-03-01 | 25.30 | 25.21 | 0.16 | 0.64% | 24.90 | 25.50 | 164327 | 41371.94 | 0.75% |
| 2024-02-29 | 24.22 | 25.05 | 0.83 | 3.43% | 24.17 | 25.07 | 209024 | 51666.57 | 0.96% |
| 2024-02-28 | 24.98 | 24.22 | -0.50 | -2.02% | 24.21 | 25.84 | 274641 | 69017.74 | 1.26% |
| 2024-02-27 | 24.20 | 24.72 | 0.32 | 1.31% | 24.11 | 24.72 | 176954 | 43170.60 | 0.81% |
| 2024-02-26 | 24.87 | 24.40 | -0.37 | -1.49% | 24.21 | 24.90 | 148689 | 36417.54 | 0.68% |
| 2024-02-23 | 24.65 | 24.77 | 0.48 | 1.98% | 24.57 | 25.33 | 158649 | 39512.19 | 0.73% |
| 2024-02-22 | 24.30 | 24.29 | 0.29 | 1.21% | 24.01 | 24.92 | 152867 | 37140.98 | 0.70% |
| 2024-02-21 | 23.40 | 24.00 | 0.54 | 2.30% | 23.13 | 24.52 | 210200 | 50379.43 | 0.96% |
| 2024-02-20 | 23.50 | 23.46 | -0.23 | -0.97% | 23.14 | 23.73 | 135212 | 31534.66 | 0.62% |
| 2024-02-19 | 24.06 | 23.69 | -0.36 | -1.50% | 23.45 | 24.19 | 169923 | 40430.09 | 0.78% |
| 2024-02-08 | 23.48 | 24.05 | 0.85 | 3.66% | 22.92 | 24.11 | 209047 | 49418.28 | 0.96% |
| 2024-02-07 | 23.08 | 23.20 | 0.19 | 0.83% | 22.81 | 23.58 | 202471 | 47016.60 | 0.93% |
| 2024-02-06 | 21.78 | 23.01 | 1.23 | 5.65% | 21.50 | 23.15 | 239660 | 53849.28 | 1.10% |
| 2024-02-05 | 22.16 | 21.78 | -0.31 | -1.40% | 20.33 | 22.32 | 251021 | 53885.07 | 1.15% |
| 2024-02-02 | 23.23 | 22.09 | -1.01 | -4.37% | 21.27 | 23.40 | 240695 | 53514.19 | 1.10% |
| 2024-02-01 | 22.64 | 23.10 | 0.00 | 0.00% | 22.61 | 23.85 | 215065 | 50182.95 | 0.99% |
| 2024-01-31 | 22.87 | 23.10 | 0.12 | 0.52% | 22.68 | 23.96 | 242517 | 56757.18 | 1.11% |
| 2024-01-30 | 23.65 | 22.98 | -0.84 | -3.53% | 22.85 | 23.94 | 190563 | 44537.71 | 0.87% |
| 2024-01-29 | 25.95 | 23.82 | -2.33 | -8.91% | 23.78 | 25.95 | 275101 | 67444.72 | 1.26% |