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 | 20.14 | 20.18 | 0.04 | 0.20% | 19.89 | 21.23 | 45773 | 9362.62 | 2.30% |
| 2024-05-07 | 19.83 | 20.14 | 0.36 | 1.82% | 19.65 | 20.15 | 26580 | 5291.90 | 1.34% |
| 2024-05-06 | 19.50 | 19.78 | 0.47 | 2.43% | 19.50 | 19.93 | 24635 | 4868.55 | 1.24% |
| 2024-04-30 | 19.83 | 19.31 | -0.54 | -2.72% | 19.20 | 19.89 | 35257 | 6849.15 | 1.77% |
| 2024-04-29 | 20.01 | 19.85 | -0.61 | -2.98% | 19.26 | 20.36 | 47805 | 9437.34 | 2.41% |
| 2024-04-26 | 20.08 | 20.46 | 0.46 | 2.30% | 19.88 | 20.54 | 16413 | 3332.15 | 0.83% |
| 2024-04-25 | 19.86 | 20.00 | 0.11 | 0.55% | 19.68 | 20.28 | 13518 | 2710.88 | 0.68% |
| 2024-04-24 | 19.46 | 19.89 | 0.26 | 1.32% | 19.46 | 19.90 | 11310 | 2235.42 | 0.57% |
| 2024-04-23 | 19.44 | 19.63 | 0.05 | 0.26% | 19.44 | 19.82 | 14836 | 2911.50 | 0.75% |
| 2024-04-22 | 19.29 | 19.58 | -0.03 | -0.15% | 19.02 | 19.84 | 14690 | 2866.36 | 0.74% |
| 2024-04-19 | 20.19 | 19.61 | -0.54 | -2.68% | 19.39 | 20.19 | 13984 | 2747.71 | 0.70% |
| 2024-04-18 | 20.29 | 20.15 | 0.16 | 0.80% | 19.87 | 20.46 | 17530 | 3549.36 | 0.88% |
| 2024-04-17 | 19.19 | 19.99 | 1.07 | 5.66% | 19.18 | 20.19 | 23998 | 4767.65 | 1.21% |
| 2024-04-16 | 20.27 | 18.92 | -1.39 | -6.84% | 18.81 | 20.27 | 29499 | 5668.35 | 1.49% |
| 2024-04-15 | 21.39 | 20.31 | -1.00 | -4.69% | 19.90 | 21.62 | 27658 | 5676.33 | 1.39% |
| 2024-04-12 | 22.05 | 21.31 | -0.45 | -2.07% | 21.29 | 22.05 | 11243 | 2414.33 | 0.57% |
| 2024-04-11 | 21.61 | 21.76 | -0.08 | -0.37% | 21.53 | 22.15 | 10686 | 2333.90 | 0.54% |
| 2024-04-10 | 22.51 | 21.84 | -0.63 | -2.80% | 21.70 | 22.65 | 13148 | 2900.17 | 0.66% |
| 2024-04-09 | 22.02 | 22.47 | 0.58 | 2.65% | 21.79 | 22.48 | 12627 | 2808.37 | 0.64% |
| 2024-04-08 | 22.74 | 21.89 | -0.84 | -3.70% | 21.88 | 22.81 | 14964 | 3318.52 | 0.75% |
| 2024-04-03 | 23.00 | 22.73 | -0.22 | -0.96% | 22.59 | 23.00 | 11685 | 2660.46 | 0.59% |
| 2024-04-02 | 22.72 | 22.95 | 0.14 | 0.61% | 22.68 | 23.12 | 22239 | 5092.99 | 1.12% |
| 2024-04-01 | 21.81 | 22.81 | 1.02 | 4.68% | 21.81 | 23.03 | 23341 | 5286.52 | 1.18% |
| 2024-03-29 | 21.47 | 21.79 | 0.32 | 1.49% | 21.47 | 21.95 | 13767 | 2993.53 | 0.69% |
| 2024-03-28 | 21.59 | 21.47 | -0.13 | -0.60% | 21.40 | 21.90 | 20550 | 4442.83 | 1.03% |
| 2024-03-27 | 23.00 | 21.60 | -0.74 | -3.31% | 21.58 | 23.09 | 17294 | 3829.90 | 0.87% |
| 2024-03-26 | 22.20 | 22.34 | 0.06 | 0.27% | 21.75 | 22.51 | 16393 | 3637.87 | 0.83% |
| 2024-03-25 | 22.73 | 22.28 | -0.49 | -2.15% | 22.22 | 23.00 | 17165 | 3888.27 | 0.86% |
| 2024-03-22 | 23.28 | 22.77 | -0.51 | -2.19% | 22.52 | 23.28 | 18495 | 4227.12 | 0.93% |
| 2024-03-21 | 23.48 | 23.28 | -0.19 | -0.81% | 23.06 | 23.64 | 15330 | 3571.91 | 0.77% |
| 2024-03-20 | 23.27 | 23.47 | 0.20 | 0.86% | 23.25 | 23.59 | 16552 | 3879.41 | 0.83% |
| 2024-03-19 | 23.13 | 23.27 | -0.02 | -0.09% | 23.13 | 23.65 | 19939 | 4677.36 | 1.00% |
| 2024-03-18 | 23.28 | 23.29 | 0.19 | 0.82% | 23.03 | 23.45 | 17283 | 4013.24 | 0.87% |
| 2024-03-15 | 22.87 | 23.10 | 0.15 | 0.65% | 22.72 | 23.13 | 11988 | 2745.59 | 0.60% |
| 2024-03-14 | 23.16 | 22.95 | -0.15 | -0.65% | 22.71 | 23.35 | 16318 | 3761.06 | 0.82% |
| 2024-03-13 | 23.08 | 23.10 | -0.21 | -0.90% | 23.02 | 23.27 | 17087 | 3952.47 | 0.86% |
| 2024-03-12 | 23.26 | 23.31 | -0.15 | -0.64% | 23.10 | 23.58 | 22993 | 5355.36 | 1.16% |
| 2024-03-11 | 22.92 | 23.46 | 0.81 | 3.58% | 22.89 | 23.79 | 34500 | 8037.52 | 1.74% |
| 2024-03-08 | 22.29 | 22.65 | 0.72 | 3.28% | 22.14 | 23.20 | 32330 | 7335.92 | 1.63% |
| 2024-03-07 | 22.42 | 21.93 | -0.49 | -2.19% | 21.93 | 22.73 | 17786 | 3964.79 | 0.90% |
| 2024-03-06 | 21.93 | 22.42 | 0.50 | 2.28% | 21.90 | 22.77 | 18683 | 4173.12 | 0.94% |
| 2024-03-05 | 22.23 | 21.92 | -0.42 | -1.88% | 21.80 | 22.37 | 17190 | 3794.16 | 0.87% |
| 2024-03-04 | 22.41 | 22.34 | 0.05 | 0.22% | 21.91 | 22.71 | 16468 | 3665.47 | 0.83% |
| 2024-03-01 | 21.76 | 22.29 | 0.50 | 2.29% | 21.65 | 22.30 | 21124 | 4654.93 | 1.06% |
| 2024-02-29 | 20.84 | 21.79 | 0.91 | 4.36% | 20.65 | 21.83 | 25775 | 5506.62 | 1.30% |
| 2024-02-28 | 22.32 | 20.88 | -1.35 | -6.07% | 20.86 | 23.18 | 40063 | 8863.29 | 2.02% |
| 2024-02-27 | 21.91 | 22.23 | 0.32 | 1.46% | 21.75 | 22.25 | 19652 | 4349.50 | 0.99% |
| 2024-02-26 | 21.87 | 21.91 | 0.05 | 0.23% | 21.55 | 22.22 | 19605 | 4292.69 | 0.99% |
| 2024-02-23 | 21.51 | 21.86 | 0.35 | 1.63% | 21.51 | 22.20 | 18048 | 3933.96 | 0.91% |
| 2024-02-22 | 20.80 | 21.51 | 0.55 | 2.62% | 20.77 | 21.72 | 20819 | 4475.17 | 1.05% |
| 2024-02-21 | 20.71 | 20.96 | -0.04 | -0.19% | 20.64 | 21.50 | 22587 | 4795.95 | 1.14% |
| 2024-02-20 | 20.91 | 21.00 | 0.07 | 0.33% | 20.44 | 21.10 | 19358 | 4023.83 | 0.97% |
| 2024-02-19 | 21.30 | 20.93 | 1.11 | 5.60% | 20.00 | 21.30 | 38093 | 7858.17 | 1.92% |
| 2024-02-08 | 18.78 | 19.82 | 1.80 | 9.99% | 18.20 | 19.82 | 39646 | 7663.91 | 2.00% |
| 2024-02-07 | 18.23 | 18.02 | 0.20 | 1.12% | 17.83 | 18.80 | 29415 | 5396.42 | 1.48% |
| 2024-02-06 | 16.75 | 17.82 | 0.74 | 4.33% | 16.13 | 18.24 | 34461 | 5889.51 | 1.73% |
| 2024-02-05 | 18.86 | 17.08 | -1.87 | -9.87% | 17.06 | 18.86 | 34293 | 6004.73 | 1.73% |
| 2024-02-02 | 20.34 | 18.95 | -1.37 | -6.74% | 18.29 | 20.42 | 38065 | 7274.12 | 1.92% |
| 2024-02-01 | 20.22 | 20.32 | 0.12 | 0.59% | 19.73 | 20.85 | 22525 | 4589.29 | 1.13% |
| 2024-01-31 | 21.27 | 20.20 | -0.91 | -4.31% | 20.20 | 21.27 | 19314 | 3987.89 | 0.97% |
| 2024-01-30 | 22.13 | 21.11 | -1.11 | -5.00% | 21.00 | 22.13 | 21059 | 4537.56 | 1.06% |