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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 20.83 | 20.40 | -0.50 | -2.39% | 20.23 | 20.93 | 484806 | 99131.05 | 1.70% |
| 2024-05-09 | 20.40 | 20.90 | 0.57 | 2.80% | 20.31 | 21.11 | 617452 | 127861.41 | 2.16% |
| 2024-05-08 | 20.80 | 20.33 | -0.61 | -2.91% | 20.32 | 20.81 | 439608 | 90174.10 | 1.54% |
| 2024-05-07 | 21.14 | 20.94 | -0.27 | -1.27% | 20.80 | 21.39 | 521190 | 109817.37 | 1.82% |
| 2024-05-06 | 21.41 | 21.21 | 0.26 | 1.24% | 21.09 | 21.71 | 663244 | 141685.55 | 2.32% |
| 2024-04-30 | 21.20 | 20.95 | -0.11 | -0.52% | 20.47 | 21.30 | 830968 | 173504.36 | 2.91% |
| 2024-04-29 | 20.39 | 21.06 | 0.84 | 4.15% | 20.38 | 21.18 | 850125 | 177309.27 | 2.97% |
| 2024-04-26 | 19.65 | 20.22 | 0.78 | 4.01% | 19.51 | 20.41 | 778140 | 156209.75 | 2.72% |
| 2024-04-25 | 19.50 | 19.44 | -0.27 | -1.37% | 19.33 | 19.69 | 352895 | 68799.69 | 1.23% |
| 2024-04-24 | 19.15 | 19.71 | 0.69 | 3.63% | 18.98 | 19.85 | 617886 | 120451.31 | 2.16% |
| 2024-04-23 | 19.37 | 19.02 | -0.26 | -1.35% | 18.89 | 19.57 | 368505 | 70455.97 | 1.29% |
| 2024-04-22 | 18.88 | 19.28 | -0.39 | -1.98% | 18.51 | 19.53 | 577730 | 110536.20 | 2.02% |
| 2024-04-19 | 20.10 | 19.67 | -0.61 | -3.01% | 19.54 | 20.23 | 634404 | 125606.26 | 2.22% |
| 2024-04-18 | 20.33 | 20.28 | -0.28 | -1.36% | 19.93 | 20.81 | 742366 | 150714.80 | 2.60% |
| 2024-04-17 | 19.99 | 20.56 | 0.91 | 4.63% | 19.87 | 20.64 | 795563 | 161991.94 | 2.78% |
| 2024-04-16 | 20.07 | 19.65 | -0.68 | -3.34% | 19.60 | 20.54 | 683765 | 136782.55 | 2.39% |
| 2024-04-15 | 19.95 | 20.33 | 0.31 | 1.55% | 19.67 | 20.75 | 757470 | 153286.50 | 2.65% |
| 2024-04-12 | 20.25 | 20.02 | -0.08 | -0.40% | 19.98 | 20.54 | 550999 | 111544.48 | 1.93% |
| 2024-04-11 | 19.68 | 20.10 | 0.42 | 2.13% | 19.66 | 20.53 | 705259 | 142528.19 | 2.47% |
| 2024-04-10 | 20.21 | 19.68 | -0.66 | -3.24% | 19.44 | 20.25 | 566153 | 111935.52 | 1.98% |
| 2024-04-09 | 20.55 | 20.34 | -0.24 | -1.17% | 20.01 | 20.68 | 550786 | 111403.95 | 1.93% |
| 2024-04-08 | 20.85 | 20.58 | -0.42 | -2.00% | 20.55 | 21.16 | 476878 | 99450.95 | 1.67% |
| 2024-04-03 | 21.44 | 21.00 | -0.54 | -2.51% | 20.83 | 21.51 | 498692 | 105101.84 | 1.74% |
| 2024-04-02 | 22.01 | 21.54 | -0.54 | -2.45% | 21.30 | 22.02 | 667359 | 144243.52 | 2.33% |
| 2024-04-01 | 21.72 | 22.08 | 0.37 | 1.70% | 21.54 | 22.14 | 791205 | 173452.34 | 2.77% |
| 2024-03-29 | 21.60 | 21.71 | -0.24 | -1.09% | 21.20 | 21.95 | 744191 | 160269.56 | 2.60% |
| 2024-03-28 | 20.70 | 21.95 | 1.32 | 6.40% | 20.70 | 22.35 | 1286566 | 278469.19 | 4.50% |
| 2024-03-27 | 21.59 | 20.63 | -0.95 | -4.40% | 20.61 | 21.68 | 824158 | 172857.91 | 2.88% |
| 2024-03-26 | 22.12 | 21.58 | -0.61 | -2.75% | 21.40 | 22.55 | 1023211 | 223548.50 | 3.58% |
| 2024-03-25 | 22.81 | 22.19 | -0.64 | -2.80% | 22.16 | 23.18 | 764758 | 174029.58 | 2.67% |
| 2024-03-22 | 23.15 | 22.83 | -0.28 | -1.21% | 22.52 | 23.22 | 904318 | 207083.30 | 3.16% |
| 2024-03-21 | 23.45 | 23.11 | -0.45 | -1.91% | 23.01 | 23.66 | 790609 | 183930.42 | 2.76% |
| 2024-03-20 | 23.33 | 23.56 | 0.09 | 0.38% | 23.20 | 23.86 | 825227 | 194038.14 | 2.89% |
| 2024-03-19 | 23.60 | 23.47 | -0.40 | -1.68% | 23.32 | 23.97 | 921539 | 217524.42 | 3.22% |
| 2024-03-18 | 23.23 | 23.87 | 0.70 | 3.02% | 23.08 | 24.13 | 1525772 | 362828.28 | 5.33% |
| 2024-03-15 | 23.00 | 23.17 | 0.11 | 0.48% | 22.48 | 23.24 | 1065063 | 243094.94 | 3.72% |
| 2024-03-14 | 23.01 | 23.06 | -0.41 | -1.75% | 22.62 | 23.63 | 1211919 | 279480.00 | 4.24% |
| 2024-03-13 | 24.60 | 23.47 | -0.75 | -3.10% | 23.37 | 24.69 | 1608682 | 383507.50 | 5.62% |
| 2024-03-12 | 24.76 | 24.22 | -0.53 | -2.14% | 24.01 | 25.10 | 1355062 | 330264.94 | 4.74% |
| 2024-03-11 | 24.00 | 24.75 | -0.18 | -0.72% | 23.81 | 24.76 | 1652302 | 402649.31 | 5.78% |
| 2024-03-08 | 25.50 | 24.93 | -0.07 | -0.28% | 24.08 | 25.65 | 1913942 | 472573.12 | 6.69% |
| 2024-03-07 | 24.60 | 25.00 | 0.41 | 1.67% | 23.91 | 25.32 | 2098670 | 520508.72 | 7.34% |
| 2024-03-06 | 24.31 | 24.59 | -0.18 | -0.73% | 24.00 | 25.04 | 1691805 | 413858.25 | 5.92% |
| 2024-03-05 | 24.89 | 24.77 | -0.73 | -2.86% | 24.10 | 25.63 | 2522499 | 626364.88 | 8.82% |
| 2024-03-04 | 24.84 | 25.50 | 1.19 | 4.90% | 23.79 | 26.52 | 3306234 | 834550.88 | 11.56% |
| 2024-03-01 | 22.30 | 24.31 | 2.21 | 10.00% | 22.18 | 24.31 | 2799324 | 661519.56 | 9.79% |
| 2024-02-29 | 20.10 | 22.10 | 2.01 | 10.00% | 20.10 | 22.10 | 2243646 | 485916.31 | 7.84% |
| 2024-02-28 | 21.25 | 20.09 | -0.47 | -2.29% | 20.09 | 22.13 | 2157462 | 457681.31 | 7.54% |
| 2024-02-27 | 18.54 | 20.56 | 1.87 | 10.01% | 18.36 | 20.56 | 1334769 | 264185.22 | 4.67% |
| 2024-02-26 | 18.25 | 18.69 | 0.41 | 2.24% | 18.03 | 18.95 | 805954 | 149944.81 | 2.82% |
| 2024-02-23 | 18.59 | 18.28 | 0.09 | 0.49% | 18.07 | 18.59 | 650189 | 118701.15 | 2.27% |
| 2024-02-22 | 17.85 | 18.19 | 0.75 | 4.30% | 17.85 | 18.59 | 858425 | 156300.23 | 3.00% |
| 2024-02-21 | 17.19 | 17.44 | 0.05 | 0.29% | 17.10 | 17.87 | 537786 | 94427.03 | 1.88% |
| 2024-02-20 | 17.54 | 17.39 | -0.36 | -2.03% | 17.18 | 17.54 | 496347 | 86159.78 | 1.74% |
| 2024-02-19 | 17.48 | 17.75 | 1.02 | 6.10% | 17.08 | 17.75 | 775935 | 135087.47 | 2.71% |
| 2024-02-08 | 16.22 | 16.73 | 0.63 | 3.91% | 16.20 | 16.88 | 561404 | 93015.21 | 1.96% |
| 2024-02-07 | 15.78 | 16.10 | 0.32 | 2.03% | 15.65 | 16.30 | 570761 | 91597.46 | 2.00% |
| 2024-02-06 | 14.50 | 15.78 | 1.07 | 7.27% | 14.43 | 15.83 | 533805 | 81937.53 | 1.87% |
| 2024-02-05 | 15.18 | 14.71 | -0.49 | -3.22% | 14.22 | 15.49 | 537675 | 80036.60 | 1.88% |
| 2024-02-02 | 15.78 | 15.20 | -0.59 | -3.74% | 14.56 | 16.06 | 507555 | 77434.41 | 1.77% |
| 2024-02-01 | 15.53 | 15.79 | 0.23 | 1.48% | 15.32 | 16.30 | 359206 | 56958.80 | 1.26% |