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 | 21.04 | 20.56 | -0.48 | -2.28% | 20.41 | 21.09 | 61359 | 12636.05 | 1.15% |
| 2024-05-09 | 20.67 | 21.04 | 0.39 | 1.89% | 20.67 | 21.13 | 52886 | 11101.36 | 0.99% |
| 2024-05-08 | 21.31 | 20.65 | -0.66 | -3.10% | 20.61 | 21.31 | 61707 | 12881.93 | 1.16% |
| 2024-05-07 | 21.47 | 21.31 | -0.16 | -0.75% | 21.16 | 21.47 | 63575 | 13541.20 | 1.19% |
| 2024-05-06 | 20.90 | 21.47 | 0.82 | 3.97% | 20.75 | 21.54 | 121486 | 25763.86 | 2.28% |
| 2024-04-30 | 21.13 | 20.65 | -0.48 | -2.27% | 20.43 | 21.14 | 104254 | 21460.15 | 1.95% |
| 2024-04-29 | 20.99 | 21.13 | 0.45 | 2.18% | 20.53 | 21.18 | 125116 | 26173.21 | 2.34% |
| 2024-04-26 | 20.29 | 20.68 | 0.23 | 1.12% | 20.16 | 20.71 | 57748 | 11810.34 | 1.08% |
| 2024-04-25 | 21.28 | 20.45 | -0.75 | -3.54% | 20.20 | 21.28 | 76845 | 15748.59 | 1.44% |
| 2024-04-24 | 21.03 | 21.20 | 0.30 | 1.44% | 20.80 | 21.20 | 57886 | 12150.31 | 1.08% |
| 2024-04-23 | 21.08 | 20.90 | -0.35 | -1.65% | 20.83 | 21.32 | 50671 | 10653.05 | 0.95% |
| 2024-04-22 | 21.08 | 21.25 | 0.00 | 0.00% | 20.91 | 21.50 | 86771 | 18439.04 | 1.63% |
| 2024-04-19 | 20.56 | 21.25 | 0.57 | 2.76% | 20.51 | 21.29 | 103955 | 21918.51 | 1.95% |
| 2024-04-18 | 20.38 | 20.68 | 0.30 | 1.47% | 20.28 | 20.81 | 77220 | 15929.52 | 1.45% |
| 2024-04-17 | 19.79 | 20.38 | 0.78 | 3.98% | 19.79 | 20.39 | 67621 | 13606.02 | 1.27% |
| 2024-04-16 | 20.02 | 19.60 | -0.50 | -2.49% | 19.56 | 20.15 | 52529 | 10404.94 | 0.98% |
| 2024-04-15 | 20.10 | 20.10 | 0.10 | 0.50% | 19.84 | 20.46 | 73367 | 14784.25 | 1.37% |
| 2024-04-12 | 20.00 | 20.00 | 0.12 | 0.60% | 19.84 | 20.30 | 55117 | 11040.34 | 1.03% |
| 2024-04-11 | 19.65 | 19.88 | 0.12 | 0.61% | 19.53 | 20.38 | 60639 | 12142.40 | 1.14% |
| 2024-04-10 | 20.16 | 19.76 | -0.32 | -1.59% | 19.64 | 20.26 | 35080 | 6985.86 | 0.66% |
| 2024-04-09 | 20.05 | 20.08 | 0.23 | 1.16% | 19.88 | 20.22 | 35917 | 7190.44 | 0.67% |
| 2024-04-08 | 20.48 | 19.85 | -0.65 | -3.17% | 19.85 | 20.48 | 41621 | 8363.06 | 0.78% |
| 2024-04-03 | 20.85 | 20.50 | -0.29 | -1.39% | 20.46 | 20.88 | 39210 | 8067.39 | 0.73% |
| 2024-04-02 | 20.79 | 20.79 | 0.02 | 0.10% | 20.47 | 20.92 | 49922 | 10347.79 | 0.94% |
| 2024-04-01 | 20.71 | 20.77 | 0.25 | 1.22% | 20.52 | 20.82 | 60858 | 12578.24 | 1.14% |
| 2024-03-29 | 20.30 | 20.52 | 0.39 | 1.94% | 20.03 | 20.53 | 41251 | 8360.11 | 0.77% |
| 2024-03-28 | 19.76 | 20.13 | 0.37 | 1.87% | 19.68 | 20.30 | 42729 | 8559.01 | 0.80% |
| 2024-03-27 | 20.36 | 19.76 | -0.58 | -2.85% | 19.72 | 20.48 | 41406 | 8284.37 | 0.78% |
| 2024-03-26 | 20.00 | 20.34 | 0.20 | 0.99% | 20.00 | 20.44 | 47029 | 9514.53 | 0.88% |
| 2024-03-25 | 20.30 | 20.14 | -0.36 | -1.76% | 20.14 | 20.72 | 50795 | 10346.98 | 0.95% |
| 2024-03-22 | 20.91 | 20.50 | -0.47 | -2.24% | 20.43 | 20.91 | 48341 | 9944.29 | 0.91% |
| 2024-03-21 | 20.84 | 20.97 | 0.16 | 0.77% | 20.50 | 21.22 | 57322 | 11944.09 | 1.07% |
| 2024-03-20 | 20.78 | 20.81 | 0.05 | 0.24% | 20.51 | 20.89 | 53747 | 11119.65 | 1.01% |
| 2024-03-19 | 20.73 | 20.76 | -0.07 | -0.34% | 20.60 | 20.97 | 52944 | 10998.01 | 0.99% |
| 2024-03-18 | 20.57 | 20.83 | 0.28 | 1.36% | 20.44 | 20.83 | 48816 | 10074.33 | 0.91% |
| 2024-03-15 | 20.40 | 20.55 | 0.09 | 0.44% | 20.26 | 20.59 | 34432 | 7024.76 | 0.65% |
| 2024-03-14 | 20.55 | 20.46 | -0.12 | -0.58% | 20.22 | 20.68 | 39709 | 8126.68 | 0.74% |
| 2024-03-13 | 20.47 | 20.58 | 0.11 | 0.54% | 20.30 | 20.78 | 55329 | 11370.09 | 1.04% |
| 2024-03-12 | 20.58 | 20.47 | -0.11 | -0.53% | 20.33 | 20.69 | 48126 | 9852.76 | 0.90% |
| 2024-03-11 | 20.13 | 20.58 | 0.38 | 1.88% | 19.95 | 20.58 | 62031 | 12575.78 | 1.16% |
| 2024-03-08 | 20.07 | 20.20 | 0.13 | 0.65% | 19.86 | 20.29 | 37217 | 7466.02 | 0.70% |
| 2024-03-07 | 20.45 | 20.07 | -0.05 | -0.25% | 20.01 | 20.65 | 61817 | 12559.87 | 1.16% |
| 2024-03-06 | 19.80 | 20.12 | 0.23 | 1.16% | 19.78 | 20.30 | 54923 | 11003.55 | 1.03% |
| 2024-03-05 | 20.40 | 19.89 | -0.69 | -3.35% | 19.69 | 20.41 | 87769 | 17590.10 | 1.64% |
| 2024-03-04 | 20.00 | 20.58 | 0.63 | 3.16% | 19.85 | 20.68 | 115972 | 23482.85 | 2.17% |
| 2024-03-01 | 19.70 | 19.95 | 0.26 | 1.32% | 19.55 | 20.15 | 85279 | 16996.29 | 1.60% |
| 2024-02-29 | 18.80 | 19.69 | 0.69 | 3.63% | 18.75 | 19.71 | 78945 | 15391.16 | 1.48% |
| 2024-02-28 | 19.89 | 19.00 | -0.95 | -4.76% | 19.00 | 20.21 | 102551 | 20158.63 | 1.92% |
| 2024-02-27 | 19.68 | 19.95 | 0.10 | 0.50% | 19.35 | 19.97 | 97357 | 19135.55 | 1.82% |
| 2024-02-26 | 20.56 | 19.85 | -0.58 | -2.84% | 19.73 | 20.58 | 128178 | 25580.89 | 2.40% |
| 2024-02-23 | 20.30 | 20.43 | 0.31 | 1.54% | 19.81 | 20.45 | 45485 | 9153.75 | 0.85% |
| 2024-02-22 | 20.01 | 20.12 | 0.15 | 0.75% | 19.84 | 20.28 | 38560 | 7739.32 | 0.72% |
| 2024-02-21 | 20.06 | 19.97 | -0.08 | -0.40% | 19.80 | 20.48 | 46167 | 9307.20 | 0.87% |
| 2024-02-20 | 19.82 | 20.05 | 0.27 | 1.37% | 19.52 | 20.15 | 47801 | 9499.29 | 0.90% |
| 2024-02-19 | 19.84 | 19.78 | 0.31 | 1.59% | 19.50 | 20.08 | 62991 | 12477.47 | 1.18% |
| 2024-02-08 | 19.00 | 19.47 | 0.83 | 4.45% | 18.70 | 20.17 | 93325 | 18344.94 | 1.75% |
| 2024-02-07 | 17.92 | 18.64 | 0.82 | 4.60% | 17.90 | 19.00 | 93120 | 17266.12 | 1.75% |
| 2024-02-06 | 16.46 | 17.82 | 1.62 | 10.00% | 16.19 | 17.82 | 85768 | 14701.44 | 1.61% |
| 2024-02-05 | 16.52 | 16.20 | -0.44 | -2.64% | 15.56 | 17.11 | 87201 | 14199.69 | 1.63% |
| 2024-02-02 | 17.68 | 16.64 | -1.16 | -6.52% | 16.10 | 17.87 | 85257 | 14415.39 | 1.60% |