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 | 20.75 | 20.03 | -0.81 | -3.89% | 19.90 | 20.79 | 645142 | 130358.11 | 4.25% |
| 2024-05-09 | 20.36 | 20.84 | 0.35 | 1.71% | 20.30 | 21.14 | 591510 | 123068.73 | 3.90% |
| 2024-05-08 | 20.70 | 20.49 | -0.22 | -1.06% | 20.46 | 21.00 | 452432 | 93670.83 | 2.98% |
| 2024-05-07 | 21.12 | 20.71 | -0.43 | -2.03% | 20.59 | 21.15 | 597744 | 124388.81 | 3.94% |
| 2024-05-06 | 21.25 | 21.14 | 0.16 | 0.76% | 21.00 | 21.33 | 595402 | 125954.37 | 3.93% |
| 2024-04-30 | 21.13 | 20.98 | -0.24 | -1.13% | 20.67 | 21.24 | 554681 | 116277.11 | 3.66% |
| 2024-04-29 | 21.31 | 21.22 | 0.10 | 0.47% | 20.75 | 21.47 | 1076698 | 227657.59 | 7.10% |
| 2024-04-26 | 20.05 | 21.12 | 1.11 | 5.55% | 20.05 | 21.19 | 598382 | 124383.78 | 3.95% |
| 2024-04-25 | 19.48 | 20.01 | 0.31 | 1.57% | 19.43 | 20.46 | 417462 | 83667.18 | 2.75% |
| 2024-04-24 | 19.20 | 19.70 | 0.78 | 4.12% | 18.91 | 19.83 | 469889 | 91223.29 | 3.10% |
| 2024-04-23 | 19.28 | 18.92 | -0.21 | -1.10% | 18.68 | 19.40 | 337005 | 63832.54 | 2.22% |
| 2024-04-22 | 19.00 | 19.13 | -0.66 | -3.34% | 18.40 | 19.26 | 504227 | 95703.06 | 3.32% |
| 2024-04-19 | 20.28 | 19.79 | -0.66 | -3.23% | 19.64 | 20.46 | 392107 | 78141.90 | 2.59% |
| 2024-04-18 | 20.33 | 20.45 | -0.21 | -1.02% | 19.90 | 20.88 | 399539 | 81654.77 | 2.63% |
| 2024-04-17 | 19.90 | 20.66 | 1.01 | 5.14% | 19.90 | 20.67 | 486412 | 99140.48 | 3.21% |
| 2024-04-16 | 20.31 | 19.65 | -0.85 | -4.15% | 19.55 | 20.58 | 532197 | 106232.98 | 3.51% |
| 2024-04-15 | 20.98 | 20.50 | -0.84 | -3.94% | 20.10 | 21.25 | 697780 | 143614.64 | 4.60% |
| 2024-04-12 | 21.15 | 21.34 | 0.33 | 1.57% | 20.96 | 21.89 | 465246 | 99864.62 | 3.07% |
| 2024-04-11 | 20.82 | 21.01 | 0.19 | 0.91% | 20.73 | 21.55 | 334510 | 70940.63 | 2.21% |
| 2024-04-10 | 21.44 | 20.82 | -0.74 | -3.43% | 20.67 | 21.59 | 344545 | 72519.55 | 2.28% |
| 2024-04-09 | 21.20 | 21.56 | 0.32 | 1.51% | 20.91 | 21.63 | 291367 | 61961.86 | 1.92% |
| 2024-04-08 | 22.04 | 21.24 | -0.98 | -4.41% | 21.20 | 22.07 | 416891 | 90154.53 | 2.75% |
| 2024-04-03 | 22.19 | 22.22 | 0.01 | 0.05% | 21.70 | 22.60 | 453949 | 100822.46 | 3.00% |
| 2024-04-02 | 22.70 | 22.21 | -0.48 | -2.12% | 22.02 | 23.00 | 441744 | 99362.30 | 2.92% |
| 2024-04-01 | 22.30 | 22.69 | 0.20 | 0.89% | 22.25 | 22.86 | 406049 | 91569.84 | 2.68% |
| 2024-03-29 | 22.17 | 22.49 | 0.32 | 1.44% | 21.75 | 22.59 | 373211 | 82505.07 | 2.46% |
| 2024-03-28 | 21.80 | 22.17 | 0.37 | 1.70% | 21.61 | 22.60 | 550841 | 121832.02 | 3.64% |
| 2024-03-27 | 23.01 | 21.80 | -1.18 | -5.13% | 21.80 | 23.15 | 507543 | 112659.09 | 3.35% |
| 2024-03-26 | 23.03 | 22.98 | 0.14 | 0.61% | 22.85 | 23.60 | 542727 | 125733.34 | 3.58% |
| 2024-03-25 | 24.60 | 22.84 | -1.96 | -7.90% | 22.77 | 24.63 | 912867 | 214631.00 | 6.03% |
| 2024-03-22 | 24.83 | 24.80 | -0.21 | -0.84% | 24.65 | 25.76 | 511104 | 128310.92 | 3.38% |
| 2024-03-21 | 25.56 | 25.01 | -0.15 | -0.60% | 24.88 | 25.86 | 493555 | 124809.79 | 3.26% |
| 2024-03-20 | 25.48 | 25.16 | -0.38 | -1.49% | 24.76 | 25.70 | 544865 | 137029.17 | 3.60% |
| 2024-03-19 | 25.95 | 25.54 | -0.66 | -2.52% | 25.52 | 26.12 | 511732 | 131853.88 | 3.38% |
| 2024-03-18 | 25.40 | 26.20 | 0.70 | 2.75% | 25.36 | 26.30 | 761816 | 197584.92 | 5.03% |
| 2024-03-15 | 25.05 | 25.50 | 0.11 | 0.43% | 24.75 | 25.53 | 507876 | 127530.00 | 3.35% |
| 2024-03-14 | 25.22 | 25.39 | -0.34 | -1.32% | 24.95 | 25.97 | 598604 | 152041.00 | 3.95% |
| 2024-03-13 | 26.43 | 25.73 | -0.16 | -0.62% | 25.63 | 26.73 | 812941 | 212826.33 | 5.37% |
| 2024-03-12 | 25.95 | 25.89 | 0.10 | 0.39% | 25.69 | 27.60 | 1154768 | 304883.91 | 7.63% |
| 2024-03-11 | 25.35 | 25.79 | -0.28 | -1.07% | 24.91 | 25.89 | 950698 | 241382.53 | 6.28% |
| 2024-03-08 | 24.09 | 26.07 | 2.37 | 10.00% | 23.73 | 26.07 | 1329188 | 340136.00 | 8.78% |
| 2024-03-07 | 24.41 | 23.70 | -0.64 | -2.63% | 23.60 | 25.10 | 596207 | 145236.48 | 3.94% |
| 2024-03-06 | 24.59 | 24.34 | -0.62 | -2.48% | 23.68 | 24.85 | 723686 | 175380.94 | 4.78% |
| 2024-03-05 | 24.70 | 24.96 | -0.22 | -0.87% | 24.50 | 25.79 | 1222596 | 308664.00 | 8.07% |
| 2024-03-04 | 24.10 | 25.18 | 2.29 | 10.00% | 23.47 | 25.18 | 1003437 | 247190.05 | 6.63% |
| 2024-03-01 | 22.65 | 22.89 | 0.69 | 3.11% | 22.49 | 23.13 | 495343 | 113201.34 | 3.27% |
| 2024-02-29 | 21.11 | 22.20 | 0.96 | 4.52% | 21.11 | 22.29 | 335346 | 73613.43 | 2.21% |
| 2024-02-28 | 22.11 | 21.24 | -1.11 | -4.97% | 21.22 | 22.90 | 409576 | 90402.95 | 2.70% |
| 2024-02-27 | 21.12 | 22.35 | 1.08 | 5.08% | 21.03 | 22.36 | 413509 | 90073.17 | 2.73% |
| 2024-02-26 | 21.20 | 21.27 | -0.23 | -1.07% | 21.03 | 21.63 | 276802 | 58943.08 | 1.83% |
| 2024-02-23 | 21.94 | 21.50 | -0.15 | -0.69% | 21.28 | 22.00 | 284290 | 61183.17 | 1.88% |
| 2024-02-22 | 21.59 | 21.65 | 0.28 | 1.31% | 21.33 | 22.00 | 315305 | 68142.07 | 2.08% |
| 2024-02-21 | 21.20 | 21.37 | -0.25 | -1.16% | 21.10 | 21.78 | 314591 | 67524.67 | 2.08% |
| 2024-02-20 | 21.45 | 21.62 | -0.16 | -0.73% | 21.15 | 21.76 | 249384 | 53408.10 | 1.65% |
| 2024-02-19 | 22.10 | 21.78 | 0.22 | 1.02% | 20.90 | 22.15 | 379232 | 81739.95 | 2.50% |
| 2024-02-08 | 20.79 | 21.56 | 1.12 | 5.48% | 20.61 | 22.48 | 398451 | 86444.73 | 2.63% |
| 2024-02-07 | 19.82 | 20.44 | 0.45 | 2.25% | 19.76 | 20.65 | 361691 | 73334.59 | 2.39% |
| 2024-02-06 | 18.90 | 19.99 | 1.47 | 7.94% | 18.52 | 20.02 | 391014 | 75805.39 | 2.58% |
| 2024-02-05 | 17.80 | 18.52 | 0.40 | 2.21% | 17.20 | 18.96 | 362203 | 65692.69 | 2.39% |
| 2024-02-02 | 18.56 | 18.12 | -0.56 | -3.00% | 17.58 | 18.88 | 286115 | 52323.96 | 1.89% |
| 2024-02-01 | 18.27 | 18.68 | 0.20 | 1.08% | 18.15 | 19.24 | 333303 | 62528.31 | 2.20% |