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 | 21.20 | 20.86 | -0.43 | -2.02% | 20.83 | 21.26 | 230536 | 48398.02 | 2.35% |
| 2024-05-07 | 21.56 | 21.29 | -0.34 | -1.57% | 21.11 | 21.58 | 288992 | 61415.80 | 2.95% |
| 2024-05-06 | 21.30 | 21.63 | 0.54 | 2.56% | 21.23 | 21.75 | 374618 | 80521.17 | 3.83% |
| 2024-04-30 | 20.97 | 21.09 | 0.24 | 1.15% | 20.73 | 21.38 | 404840 | 85366.07 | 4.13% |
| 2024-04-29 | 20.24 | 20.85 | 0.71 | 3.53% | 20.16 | 20.86 | 434657 | 89754.23 | 4.44% |
| 2024-04-26 | 19.80 | 20.14 | -0.05 | -0.25% | 19.72 | 20.21 | 458786 | 91860.58 | 4.68% |
| 2024-04-25 | 19.60 | 20.19 | 1.23 | 6.49% | 19.42 | 20.36 | 623065 | 124140.73 | 6.36% |
| 2024-04-24 | 19.00 | 18.96 | 0.01 | 0.05% | 18.80 | 19.05 | 104940 | 19813.38 | 1.07% |
| 2024-04-23 | 18.86 | 18.95 | 0.10 | 0.53% | 18.84 | 19.08 | 103329 | 19591.36 | 1.06% |
| 2024-04-22 | 18.82 | 18.85 | -0.11 | -0.58% | 18.75 | 19.16 | 105671 | 19978.74 | 1.08% |
| 2024-04-19 | 18.81 | 18.96 | 0.01 | 0.05% | 18.75 | 19.02 | 125535 | 23717.88 | 1.28% |
| 2024-04-18 | 18.46 | 18.95 | 0.55 | 2.99% | 18.40 | 19.24 | 239313 | 45255.58 | 2.44% |
| 2024-04-17 | 17.82 | 18.40 | 0.75 | 4.25% | 17.82 | 18.43 | 142024 | 25810.92 | 1.45% |
| 2024-04-16 | 18.11 | 17.65 | -0.63 | -3.45% | 17.62 | 18.35 | 141727 | 25297.98 | 1.45% |
| 2024-04-15 | 18.34 | 18.28 | 0.02 | 0.11% | 18.01 | 18.52 | 120389 | 22015.01 | 1.23% |
| 2024-04-12 | 18.40 | 18.26 | -0.15 | -0.81% | 18.25 | 18.65 | 77001 | 14172.26 | 0.79% |
| 2024-04-11 | 18.25 | 18.41 | -0.01 | -0.05% | 18.20 | 18.67 | 79380 | 14654.97 | 0.81% |
| 2024-04-10 | 18.97 | 18.42 | -0.30 | -1.60% | 18.25 | 19.04 | 114619 | 21283.59 | 1.17% |
| 2024-04-09 | 18.51 | 18.72 | 0.16 | 0.86% | 18.51 | 18.75 | 65083 | 12142.76 | 0.66% |
| 2024-04-08 | 18.93 | 18.56 | -0.37 | -1.95% | 18.53 | 18.99 | 93449 | 17509.14 | 0.95% |
| 2024-04-03 | 19.09 | 18.93 | -0.15 | -0.79% | 18.84 | 19.10 | 82664 | 15670.78 | 0.84% |
| 2024-04-02 | 19.29 | 19.08 | -0.21 | -1.09% | 18.93 | 19.29 | 96938 | 18490.13 | 0.99% |
| 2024-04-01 | 18.79 | 19.29 | 0.59 | 3.16% | 18.79 | 19.30 | 127383 | 24399.13 | 1.30% |
| 2024-03-29 | 18.59 | 18.70 | 0.12 | 0.65% | 18.42 | 18.77 | 82647 | 15353.00 | 0.84% |
| 2024-03-28 | 18.12 | 18.58 | 0.44 | 2.43% | 18.12 | 18.83 | 138541 | 25704.85 | 1.41% |
| 2024-03-27 | 18.80 | 18.14 | -0.69 | -3.66% | 18.13 | 18.86 | 137004 | 25237.11 | 1.40% |
| 2024-03-26 | 18.90 | 18.83 | -0.10 | -0.53% | 18.56 | 19.06 | 134602 | 25352.59 | 1.37% |
| 2024-03-25 | 19.28 | 18.93 | -0.50 | -2.57% | 18.90 | 19.52 | 137757 | 26478.87 | 1.41% |
| 2024-03-22 | 19.77 | 19.43 | -0.46 | -2.31% | 19.21 | 19.82 | 199938 | 38965.28 | 2.04% |
| 2024-03-21 | 20.03 | 19.89 | -0.14 | -0.70% | 19.72 | 20.10 | 140387 | 27936.76 | 1.43% |
| 2024-03-20 | 20.00 | 20.03 | 0.03 | 0.15% | 19.86 | 20.08 | 156651 | 31334.20 | 1.60% |
| 2024-03-19 | 20.15 | 20.00 | -0.09 | -0.45% | 20.00 | 20.27 | 204844 | 41256.45 | 2.09% |
| 2024-03-18 | 20.08 | 20.09 | 0.17 | 0.85% | 19.82 | 20.17 | 193418 | 38624.57 | 1.98% |
| 2024-03-15 | 19.53 | 19.92 | 0.35 | 1.79% | 19.50 | 19.93 | 190877 | 37749.17 | 1.95% |
| 2024-03-14 | 19.82 | 19.57 | -0.28 | -1.41% | 19.30 | 19.97 | 186616 | 36643.82 | 1.91% |
| 2024-03-13 | 20.01 | 19.85 | -0.16 | -0.80% | 19.76 | 20.05 | 169340 | 33698.24 | 1.73% |
| 2024-03-12 | 19.97 | 20.01 | 0.04 | 0.20% | 19.71 | 20.13 | 194023 | 38650.15 | 1.98% |
| 2024-03-11 | 19.68 | 19.97 | 0.16 | 0.81% | 19.51 | 19.97 | 172378 | 34028.61 | 1.76% |
| 2024-03-08 | 19.60 | 19.81 | 0.13 | 0.66% | 19.46 | 19.85 | 170405 | 33493.51 | 1.74% |
| 2024-03-07 | 19.99 | 19.68 | -0.16 | -0.81% | 19.68 | 20.58 | 320284 | 64569.40 | 3.27% |
| 2024-03-06 | 19.67 | 19.84 | 0.06 | 0.30% | 19.52 | 20.07 | 175062 | 34674.55 | 1.79% |
| 2024-03-05 | 19.81 | 19.78 | -0.25 | -1.25% | 19.65 | 20.17 | 251229 | 49918.80 | 2.57% |
| 2024-03-04 | 20.42 | 20.03 | -0.23 | -1.14% | 19.90 | 20.54 | 295648 | 59506.65 | 3.02% |
| 2024-03-01 | 19.91 | 20.26 | 0.41 | 2.07% | 19.71 | 20.35 | 403548 | 81143.98 | 4.12% |
| 2024-02-29 | 18.65 | 19.85 | 1.01 | 5.36% | 18.62 | 19.90 | 333187 | 64982.55 | 3.40% |
| 2024-02-28 | 19.82 | 18.84 | -1.17 | -5.85% | 18.80 | 20.15 | 442473 | 86721.82 | 4.52% |
| 2024-02-27 | 19.63 | 20.01 | -0.17 | -0.84% | 19.32 | 20.11 | 475196 | 93863.56 | 4.85% |
| 2024-02-26 | 19.10 | 20.18 | 1.58 | 8.49% | 18.96 | 20.19 | 539377 | 104540.27 | 5.51% |
| 2024-02-23 | 18.40 | 18.60 | 0.20 | 1.09% | 18.17 | 18.64 | 187485 | 34521.51 | 1.91% |
| 2024-02-22 | 18.02 | 18.40 | 0.27 | 1.49% | 18.02 | 18.45 | 174482 | 31989.56 | 1.78% |
| 2024-02-21 | 17.95 | 18.13 | 0.04 | 0.22% | 17.90 | 18.63 | 231481 | 42337.76 | 2.36% |
| 2024-02-20 | 18.10 | 18.09 | -0.16 | -0.88% | 17.76 | 18.15 | 179679 | 32331.38 | 1.83% |
| 2024-02-19 | 18.50 | 18.25 | -0.25 | -1.35% | 17.92 | 18.54 | 299325 | 54614.28 | 3.06% |
| 2024-02-08 | 18.09 | 18.50 | 0.64 | 3.58% | 17.86 | 19.20 | 580843 | 108630.80 | 5.93% |
| 2024-02-07 | 17.49 | 17.86 | 1.62 | 9.98% | 17.28 | 17.86 | 262018 | 46536.33 | 2.68% |
| 2024-02-06 | 15.18 | 16.24 | 1.48 | 10.03% | 15.10 | 16.24 | 185405 | 29555.11 | 1.89% |
| 2024-02-05 | 15.58 | 14.76 | -0.94 | -5.99% | 14.45 | 15.63 | 224785 | 33768.99 | 2.30% |
| 2024-02-02 | 16.58 | 15.70 | -0.81 | -4.91% | 15.21 | 16.85 | 181435 | 28955.14 | 1.85% |
| 2024-02-01 | 16.48 | 16.51 | 0.01 | 0.06% | 16.24 | 16.85 | 134335 | 22240.41 | 1.37% |
| 2024-01-31 | 17.21 | 16.50 | -0.72 | -4.18% | 16.47 | 17.27 | 129872 | 21766.41 | 1.33% |
| 2024-01-30 | 17.71 | 17.22 | -0.59 | -3.31% | 17.20 | 17.85 | 84275 | 14766.62 | 0.86% |