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 | 20.80 | 20.37 | -0.46 | -2.21% | 20.32 | 20.95 | 26129 | 5352.36 | 1.61% |
| 2024-05-09 | 20.83 | 20.83 | 0.07 | 0.34% | 20.79 | 21.10 | 24026 | 5029.02 | 1.48% |
| 2024-05-08 | 21.57 | 20.76 | -0.78 | -3.62% | 20.73 | 21.57 | 31864 | 6685.17 | 1.96% |
| 2024-05-07 | 21.43 | 21.54 | 0.09 | 0.42% | 21.18 | 21.90 | 35755 | 7699.89 | 2.20% |
| 2024-05-06 | 21.54 | 21.45 | 0.21 | 0.99% | 21.33 | 21.89 | 27851 | 5993.01 | 1.72% |
| 2024-04-30 | 21.68 | 21.24 | -0.46 | -2.12% | 20.98 | 21.92 | 43977 | 9405.05 | 2.71% |
| 2024-04-29 | 21.34 | 21.70 | 0.67 | 3.19% | 21.17 | 21.87 | 40435 | 8709.64 | 2.49% |
| 2024-04-26 | 20.38 | 21.03 | 0.65 | 3.19% | 20.08 | 21.10 | 52674 | 10911.28 | 3.25% |
| 2024-04-25 | 20.75 | 20.38 | -0.80 | -3.78% | 19.99 | 20.94 | 47941 | 9857.45 | 2.96% |
| 2024-04-24 | 20.21 | 21.18 | 0.07 | 0.33% | 20.20 | 21.23 | 65841 | 13650.13 | 4.06% |
| 2024-04-23 | 21.11 | 21.11 | -2.34 | -9.98% | 21.11 | 21.53 | 27787 | 5874.62 | 1.71% |
| 2024-04-22 | 22.96 | 23.45 | 0.09 | 0.39% | 22.15 | 23.56 | 28457 | 6560.58 | 1.75% |
| 2024-04-19 | 23.59 | 23.36 | -0.25 | -1.06% | 23.12 | 23.71 | 24699 | 5774.32 | 1.52% |
| 2024-04-18 | 23.80 | 23.91 | -0.10 | -0.42% | 23.33 | 24.59 | 40545 | 9724.37 | 2.50% |
| 2024-04-17 | 23.51 | 24.01 | 1.02 | 4.44% | 23.51 | 24.28 | 45871 | 10996.27 | 2.83% |
| 2024-04-16 | 25.20 | 22.99 | -2.46 | -9.67% | 22.92 | 25.46 | 64255 | 15404.64 | 3.96% |
| 2024-04-15 | 25.08 | 25.45 | 0.73 | 2.95% | 24.40 | 26.41 | 59861 | 15212.13 | 3.69% |
| 2024-04-12 | 24.90 | 24.72 | -0.13 | -0.52% | 24.72 | 25.36 | 20643 | 5168.46 | 1.27% |
| 2024-04-11 | 24.41 | 24.85 | 0.31 | 1.26% | 24.41 | 25.24 | 25637 | 6397.80 | 1.58% |
| 2024-04-10 | 25.30 | 24.54 | -0.75 | -2.97% | 24.24 | 25.34 | 28033 | 6913.63 | 1.73% |
| 2024-04-09 | 25.30 | 25.29 | -0.01 | -0.04% | 24.98 | 25.60 | 20365 | 5135.21 | 1.26% |
| 2024-04-08 | 26.02 | 25.30 | -0.70 | -2.69% | 25.30 | 26.18 | 25095 | 6415.98 | 1.55% |
| 2024-04-03 | 26.58 | 26.00 | -0.58 | -2.18% | 25.53 | 26.58 | 31534 | 8185.72 | 1.94% |
| 2024-04-02 | 27.31 | 26.58 | -0.73 | -2.67% | 26.37 | 27.33 | 36751 | 9790.48 | 2.27% |
| 2024-04-01 | 26.82 | 27.31 | 0.49 | 1.83% | 26.82 | 27.38 | 36108 | 9783.95 | 2.23% |
| 2024-03-29 | 26.61 | 26.82 | -0.09 | -0.33% | 26.26 | 26.91 | 35950 | 9567.23 | 2.22% |
| 2024-03-28 | 26.14 | 26.91 | 0.96 | 3.70% | 25.91 | 27.20 | 46879 | 12508.99 | 2.89% |
| 2024-03-27 | 26.90 | 25.95 | -0.91 | -3.39% | 25.93 | 27.06 | 45251 | 11954.96 | 2.79% |
| 2024-03-26 | 27.03 | 26.86 | -0.18 | -0.67% | 26.41 | 27.56 | 47330 | 12764.45 | 2.92% |
| 2024-03-25 | 28.02 | 27.04 | -1.13 | -4.01% | 26.98 | 28.64 | 55037 | 15345.85 | 3.39% |
| 2024-03-22 | 28.18 | 28.17 | -0.31 | -1.09% | 27.50 | 28.81 | 60449 | 17012.36 | 3.73% |
| 2024-03-21 | 28.75 | 28.48 | -0.37 | -1.28% | 28.45 | 29.11 | 46598 | 13393.78 | 2.87% |
| 2024-03-20 | 28.60 | 28.85 | 0.05 | 0.17% | 28.43 | 29.15 | 50047 | 14414.36 | 3.09% |
| 2024-03-19 | 29.14 | 28.80 | -0.33 | -1.13% | 28.80 | 29.79 | 69583 | 20338.78 | 4.29% |
| 2024-03-18 | 28.66 | 29.13 | 0.24 | 0.83% | 28.48 | 29.14 | 70201 | 20250.33 | 4.33% |
| 2024-03-15 | 28.46 | 28.89 | 0.44 | 1.55% | 28.40 | 29.10 | 63943 | 18357.70 | 3.94% |
| 2024-03-14 | 28.61 | 28.45 | -0.35 | -1.22% | 28.02 | 28.75 | 58882 | 16689.29 | 3.63% |
| 2024-03-13 | 29.21 | 28.80 | -0.51 | -1.74% | 28.45 | 29.49 | 84721 | 24618.93 | 5.22% |
| 2024-03-12 | 29.87 | 29.31 | -0.53 | -1.78% | 29.00 | 30.08 | 86689 | 25462.02 | 5.34% |
| 2024-03-11 | 29.60 | 29.84 | -0.55 | -1.81% | 28.94 | 30.00 | 104284 | 30687.39 | 6.43% |
| 2024-03-08 | 28.18 | 30.39 | 1.89 | 6.63% | 27.78 | 30.50 | 143980 | 42105.89 | 8.88% |
| 2024-03-07 | 28.15 | 28.50 | 0.75 | 2.70% | 27.08 | 29.45 | 121380 | 34295.81 | 7.48% |
| 2024-03-06 | 27.51 | 27.75 | -0.12 | -0.43% | 27.17 | 28.35 | 77001 | 21333.60 | 4.75% |
| 2024-03-05 | 28.45 | 27.87 | -0.95 | -3.30% | 27.55 | 28.68 | 103344 | 29048.53 | 6.37% |
| 2024-03-04 | 28.28 | 28.82 | -0.18 | -0.62% | 27.71 | 30.30 | 163514 | 47364.22 | 10.08% |
| 2024-03-01 | 27.57 | 29.00 | 1.90 | 7.01% | 27.23 | 29.00 | 194851 | 55159.06 | 12.01% |
| 2024-02-29 | 24.20 | 27.10 | 2.46 | 9.98% | 24.20 | 27.10 | 179259 | 47846.87 | 11.05% |
| 2024-02-28 | 27.10 | 24.64 | -2.74 | -10.01% | 24.64 | 27.30 | 131680 | 34566.66 | 8.12% |
| 2024-02-27 | 26.63 | 27.38 | 0.29 | 1.07% | 25.87 | 27.49 | 138214 | 36813.39 | 8.52% |
| 2024-02-26 | 25.06 | 27.09 | 1.91 | 7.59% | 24.98 | 27.70 | 159256 | 42212.11 | 9.82% |
| 2024-02-23 | 26.50 | 25.18 | 0.99 | 4.09% | 24.62 | 26.60 | 145946 | 36938.80 | 9.00% |
| 2024-02-22 | 22.38 | 24.19 | 2.20 | 10.00% | 22.38 | 24.19 | 56834 | 13450.95 | 3.50% |
| 2024-02-21 | 21.50 | 21.99 | 0.27 | 1.24% | 21.22 | 22.86 | 53129 | 11757.13 | 3.28% |
| 2024-02-20 | 22.08 | 21.72 | -0.01 | -0.05% | 21.20 | 22.08 | 51183 | 11079.56 | 3.16% |
| 2024-02-19 | 21.20 | 21.73 | 1.98 | 10.03% | 20.76 | 21.73 | 68684 | 14633.21 | 4.23% |
| 2024-02-08 | 18.22 | 19.75 | 1.80 | 10.03% | 17.40 | 19.75 | 57596 | 10919.19 | 3.55% |
| 2024-02-07 | 18.86 | 17.95 | -0.86 | -4.57% | 17.70 | 19.04 | 65400 | 12019.90 | 4.03% |
| 2024-02-06 | 17.92 | 18.81 | 0.53 | 2.90% | 16.72 | 19.30 | 64800 | 11608.32 | 3.99% |
| 2024-02-05 | 20.10 | 18.28 | -2.03 | -10.00% | 18.28 | 20.30 | 58376 | 10860.46 | 3.60% |
| 2024-02-02 | 21.58 | 20.31 | -1.29 | -5.97% | 19.50 | 22.20 | 48230 | 10047.75 | 2.97% |