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 | 21.72 | 21.33 | -0.51 | -2.34% | 21.07 | 21.87 | 108779 | 23230.89 | 1.52% |
| 2024-05-09 | 21.29 | 21.84 | 0.58 | 2.73% | 21.27 | 22.02 | 145201 | 31564.01 | 2.02% |
| 2024-05-08 | 21.73 | 21.26 | -0.53 | -2.43% | 21.08 | 21.73 | 137271 | 29286.17 | 1.91% |
| 2024-05-07 | 21.48 | 21.79 | 0.19 | 0.88% | 21.38 | 21.90 | 152758 | 33083.20 | 2.13% |
| 2024-05-06 | 20.65 | 21.60 | 1.20 | 5.88% | 20.65 | 21.84 | 228070 | 48910.40 | 3.18% |
| 2024-04-30 | 20.42 | 20.40 | -0.11 | -0.54% | 20.20 | 20.77 | 122672 | 25174.11 | 1.71% |
| 2024-04-29 | 19.75 | 20.51 | 0.56 | 2.81% | 19.69 | 20.80 | 171202 | 35007.06 | 2.39% |
| 2024-04-26 | 19.41 | 19.95 | 0.04 | 0.20% | 19.01 | 19.95 | 180571 | 35248.12 | 2.52% |
| 2024-04-25 | 19.94 | 19.91 | -0.23 | -1.14% | 19.80 | 20.26 | 115679 | 23129.58 | 1.61% |
| 2024-04-24 | 19.99 | 20.14 | -0.13 | -0.64% | 19.70 | 20.48 | 149977 | 29938.60 | 2.09% |
| 2024-04-23 | 20.88 | 20.27 | -0.30 | -1.46% | 20.03 | 21.20 | 231618 | 47370.54 | 3.23% |
| 2024-04-22 | 18.68 | 20.57 | 1.87 | 10.00% | 18.48 | 20.57 | 205976 | 40727.96 | 2.87% |
| 2024-04-19 | 19.18 | 18.70 | -0.57 | -2.96% | 18.29 | 19.18 | 171477 | 31916.13 | 2.39% |
| 2024-04-18 | 19.30 | 19.27 | -0.22 | -1.13% | 19.06 | 19.66 | 123067 | 23819.15 | 1.72% |
| 2024-04-17 | 20.07 | 19.49 | -0.35 | -1.76% | 19.26 | 20.48 | 195390 | 38693.87 | 2.72% |
| 2024-04-16 | 20.87 | 19.84 | -1.25 | -5.93% | 19.82 | 20.87 | 163329 | 33031.60 | 2.28% |
| 2024-04-15 | 20.79 | 21.09 | 0.22 | 1.05% | 20.50 | 21.79 | 138033 | 29259.30 | 1.92% |
| 2024-04-12 | 21.60 | 20.87 | -0.86 | -3.96% | 20.80 | 21.78 | 123540 | 26174.85 | 1.72% |
| 2024-04-11 | 20.98 | 21.73 | 0.56 | 2.65% | 20.90 | 21.91 | 155295 | 33533.88 | 2.17% |
| 2024-04-10 | 20.88 | 21.17 | 0.19 | 0.91% | 20.82 | 21.59 | 150361 | 31989.67 | 2.10% |
| 2024-04-09 | 20.71 | 20.98 | 0.08 | 0.38% | 20.29 | 21.07 | 178466 | 36787.85 | 2.49% |
| 2024-04-08 | 21.40 | 20.90 | -0.69 | -3.20% | 20.82 | 22.00 | 265107 | 56246.42 | 3.70% |
| 2024-04-03 | 20.83 | 21.59 | 0.74 | 3.55% | 20.60 | 21.76 | 346761 | 73685.21 | 4.83% |
| 2024-04-02 | 19.80 | 20.85 | 1.25 | 6.38% | 19.61 | 20.97 | 450177 | 91490.27 | 6.28% |
| 2024-04-01 | 17.83 | 19.60 | 1.78 | 9.99% | 17.82 | 19.60 | 190480 | 36399.64 | 2.66% |
| 2024-03-29 | 17.74 | 17.82 | -0.02 | -0.11% | 17.61 | 17.87 | 63131 | 11183.86 | 0.88% |
| 2024-03-28 | 17.70 | 17.84 | 0.07 | 0.39% | 17.57 | 18.12 | 103004 | 18353.06 | 1.44% |
| 2024-03-27 | 18.40 | 17.77 | -0.68 | -3.69% | 17.74 | 18.40 | 104387 | 18856.86 | 1.46% |
| 2024-03-26 | 18.35 | 18.45 | 0.25 | 1.37% | 18.13 | 18.50 | 85714 | 15684.46 | 1.19% |
| 2024-03-25 | 18.60 | 18.20 | -0.48 | -2.57% | 18.20 | 18.69 | 93440 | 17220.37 | 1.30% |
| 2024-03-22 | 19.41 | 18.68 | -0.78 | -4.01% | 18.60 | 19.52 | 130978 | 24734.32 | 1.83% |
| 2024-03-21 | 19.58 | 19.46 | -0.12 | -0.61% | 19.42 | 19.85 | 89360 | 17516.84 | 1.25% |
| 2024-03-20 | 19.57 | 19.58 | -0.07 | -0.36% | 19.33 | 19.66 | 80507 | 15674.72 | 1.12% |
| 2024-03-19 | 19.56 | 19.65 | 0.07 | 0.36% | 19.36 | 19.86 | 124081 | 24416.57 | 1.73% |
| 2024-03-18 | 19.59 | 19.58 | -0.04 | -0.20% | 19.25 | 19.62 | 103641 | 20174.74 | 1.44% |
| 2024-03-15 | 19.36 | 19.62 | 0.13 | 0.67% | 19.21 | 19.67 | 105969 | 20580.48 | 1.48% |
| 2024-03-14 | 19.75 | 19.49 | -0.32 | -1.62% | 19.29 | 20.15 | 149100 | 29326.60 | 2.08% |
| 2024-03-13 | 19.76 | 19.81 | 0.05 | 0.25% | 19.51 | 19.92 | 146975 | 29006.77 | 2.05% |
| 2024-03-12 | 19.30 | 19.76 | 0.48 | 2.49% | 19.30 | 19.83 | 205048 | 40228.45 | 2.86% |
| 2024-03-11 | 18.28 | 19.28 | 0.90 | 4.90% | 18.24 | 19.28 | 194008 | 36572.39 | 2.70% |
| 2024-03-08 | 18.49 | 18.38 | -0.22 | -1.18% | 18.10 | 18.66 | 143275 | 26240.72 | 2.00% |
| 2024-03-07 | 19.03 | 18.60 | -0.43 | -2.26% | 18.60 | 19.28 | 134624 | 25490.76 | 1.88% |
| 2024-03-06 | 19.22 | 19.03 | -0.33 | -1.70% | 18.76 | 19.32 | 115484 | 21981.29 | 1.61% |
| 2024-03-05 | 19.51 | 19.36 | -0.33 | -1.68% | 19.21 | 19.65 | 113809 | 22061.30 | 1.59% |
| 2024-03-04 | 19.93 | 19.69 | -0.26 | -1.30% | 19.58 | 20.23 | 138813 | 27533.43 | 1.94% |
| 2024-03-01 | 20.11 | 19.95 | -0.16 | -0.80% | 19.72 | 20.29 | 167728 | 33524.53 | 2.34% |
| 2024-02-29 | 19.18 | 20.11 | 0.26 | 1.31% | 19.18 | 20.24 | 254549 | 50520.73 | 3.55% |
| 2024-02-28 | 21.01 | 19.85 | -2.15 | -9.77% | 19.81 | 21.36 | 446797 | 91028.34 | 6.23% |
| 2024-02-27 | 21.46 | 22.00 | 0.33 | 1.52% | 21.44 | 22.00 | 75281 | 16316.29 | 1.05% |
| 2024-02-26 | 21.94 | 21.67 | -0.38 | -1.72% | 21.43 | 22.11 | 86704 | 18770.20 | 1.21% |
| 2024-02-23 | 21.97 | 22.05 | -0.05 | -0.23% | 21.63 | 22.24 | 84415 | 18479.37 | 1.18% |
| 2024-02-22 | 22.31 | 22.10 | -0.46 | -2.04% | 21.78 | 22.40 | 106530 | 23492.15 | 1.49% |
| 2024-02-21 | 21.41 | 22.56 | 0.99 | 4.59% | 21.16 | 23.14 | 130962 | 29509.38 | 1.83% |
| 2024-02-20 | 21.56 | 21.57 | -0.21 | -0.96% | 20.90 | 21.69 | 85948 | 18318.92 | 1.20% |
| 2024-02-19 | 22.39 | 21.78 | -0.42 | -1.89% | 21.59 | 22.47 | 95778 | 21069.00 | 1.34% |
| 2024-02-08 | 22.33 | 22.20 | -0.01 | -0.05% | 22.12 | 23.29 | 138989 | 31463.85 | 1.94% |
| 2024-02-07 | 20.51 | 22.21 | 1.55 | 7.50% | 20.51 | 22.25 | 159874 | 34620.84 | 2.23% |
| 2024-02-06 | 19.16 | 20.66 | 1.46 | 7.60% | 18.90 | 20.70 | 129738 | 25799.69 | 1.81% |
| 2024-02-05 | 19.16 | 19.20 | -0.37 | -1.89% | 18.01 | 19.92 | 154747 | 29240.41 | 2.16% |
| 2024-02-02 | 19.76 | 19.57 | -0.19 | -0.96% | 18.55 | 20.27 | 101228 | 19640.06 | 1.41% |