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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20.80 | 21.26 | 0.26 | 1.24% | 20.79 | 21.40 | 41405 | 8790.39 | 2.65% |
| 2024-05-08 | 21.05 | 21.00 | -0.20 | -0.94% | 20.67 | 21.47 | 51830 | 10878.59 | 3.32% |
| 2024-05-07 | 20.98 | 21.20 | 0.48 | 2.32% | 20.62 | 21.50 | 66808 | 14079.96 | 4.28% |
| 2024-05-06 | 20.70 | 20.72 | -0.07 | -0.34% | 20.51 | 20.98 | 44286 | 9181.60 | 2.84% |
| 2024-04-30 | 20.41 | 20.79 | 0.37 | 1.81% | 20.21 | 21.05 | 50355 | 10450.20 | 3.23% |
| 2024-04-29 | 19.48 | 20.42 | 0.83 | 4.24% | 19.35 | 20.54 | 49378 | 9879.86 | 3.16% |
| 2024-04-26 | 19.98 | 19.59 | -0.32 | -1.61% | 19.23 | 19.98 | 40550 | 7925.18 | 2.60% |
| 2024-04-25 | 19.95 | 19.91 | -0.11 | -0.55% | 19.80 | 20.16 | 18179 | 3632.08 | 1.16% |
| 2024-04-24 | 20.09 | 20.02 | -0.12 | -0.60% | 19.66 | 20.09 | 20020 | 3977.62 | 1.28% |
| 2024-04-23 | 19.92 | 20.14 | 0.24 | 1.21% | 19.76 | 20.33 | 27029 | 5421.59 | 1.73% |
| 2024-04-22 | 20.15 | 19.90 | -0.10 | -0.50% | 19.70 | 20.23 | 18402 | 3680.38 | 1.18% |
| 2024-04-19 | 19.93 | 20.00 | 0.01 | 0.05% | 19.68 | 20.30 | 19861 | 3969.13 | 1.27% |
| 2024-04-18 | 20.26 | 19.99 | -0.31 | -1.53% | 19.82 | 20.42 | 25242 | 5073.03 | 1.62% |
| 2024-04-17 | 19.99 | 20.30 | 0.40 | 2.01% | 19.99 | 20.75 | 34548 | 7037.74 | 2.21% |
| 2024-04-16 | 19.87 | 19.90 | -0.22 | -1.09% | 19.25 | 20.45 | 44810 | 8935.03 | 2.87% |
| 2024-04-15 | 20.32 | 20.12 | -0.18 | -0.89% | 19.48 | 20.90 | 53083 | 10700.48 | 3.40% |
| 2024-04-12 | 20.44 | 20.30 | -0.22 | -1.07% | 20.20 | 20.60 | 24184 | 4919.20 | 1.55% |
| 2024-04-11 | 20.77 | 20.52 | -0.40 | -1.91% | 20.43 | 21.12 | 32901 | 6815.54 | 2.11% |
| 2024-04-10 | 21.35 | 20.92 | -0.58 | -2.70% | 20.59 | 21.50 | 32648 | 6839.34 | 2.09% |
| 2024-04-09 | 20.83 | 21.50 | 0.64 | 3.07% | 20.75 | 21.56 | 43137 | 9186.45 | 2.76% |
| 2024-04-08 | 21.60 | 20.86 | -1.02 | -4.66% | 20.81 | 21.72 | 45261 | 9549.20 | 2.90% |
| 2024-04-03 | 21.37 | 21.88 | 0.58 | 2.72% | 21.28 | 22.33 | 68068 | 14873.50 | 4.36% |
| 2024-04-02 | 22.00 | 21.30 | -0.77 | -3.49% | 21.07 | 22.01 | 53400 | 11469.71 | 3.42% |
| 2024-04-01 | 21.63 | 22.07 | 0.29 | 1.33% | 21.40 | 22.20 | 76570 | 16768.58 | 4.90% |
| 2024-03-29 | 21.50 | 21.78 | 0.15 | 0.69% | 21.41 | 22.13 | 105488 | 23013.50 | 6.75% |
| 2024-03-28 | 19.64 | 21.63 | 1.97 | 10.02% | 19.41 | 21.63 | 130696 | 27654.96 | 8.36% |
| 2024-03-27 | 20.02 | 19.66 | -0.41 | -2.04% | 19.65 | 20.33 | 36829 | 7345.47 | 2.36% |
| 2024-03-26 | 20.35 | 20.07 | -0.43 | -2.10% | 19.90 | 20.57 | 47417 | 9575.27 | 3.03% |
| 2024-03-25 | 21.50 | 20.50 | -1.00 | -4.65% | 20.50 | 21.59 | 44209 | 9301.62 | 2.83% |
| 2024-03-22 | 22.30 | 21.50 | -0.80 | -3.59% | 21.40 | 22.43 | 68652 | 14966.86 | 4.39% |
| 2024-03-21 | 20.98 | 22.30 | 1.17 | 5.54% | 20.95 | 22.30 | 116268 | 25343.68 | 7.44% |
| 2024-03-20 | 19.85 | 21.13 | 1.45 | 7.37% | 19.80 | 21.24 | 97019 | 20036.61 | 6.21% |
| 2024-03-19 | 20.00 | 19.68 | -0.20 | -1.01% | 19.65 | 20.07 | 27082 | 5360.86 | 1.73% |
| 2024-03-18 | 19.66 | 19.88 | 0.23 | 1.17% | 19.52 | 19.88 | 38618 | 7615.94 | 2.47% |
| 2024-03-15 | 19.38 | 19.65 | 0.27 | 1.39% | 19.31 | 19.65 | 24595 | 4792.11 | 1.57% |
| 2024-03-14 | 19.32 | 19.38 | 0.20 | 1.04% | 19.18 | 19.66 | 34574 | 6703.73 | 2.21% |
| 2024-03-13 | 19.35 | 19.18 | -0.11 | -0.57% | 19.05 | 19.35 | 18903 | 3624.12 | 1.21% |
| 2024-03-12 | 19.11 | 19.29 | 0.23 | 1.21% | 19.10 | 19.39 | 27330 | 5264.39 | 1.75% |
| 2024-03-11 | 18.86 | 19.06 | 0.18 | 0.95% | 18.80 | 19.07 | 23714 | 4488.82 | 1.52% |
| 2024-03-08 | 18.78 | 18.88 | 0.03 | 0.16% | 18.70 | 19.01 | 16718 | 3146.24 | 1.07% |
| 2024-03-07 | 18.98 | 18.85 | -0.14 | -0.74% | 18.82 | 19.12 | 24345 | 4616.17 | 1.56% |
| 2024-03-06 | 19.03 | 18.99 | -0.14 | -0.73% | 18.81 | 19.26 | 26727 | 5075.01 | 1.71% |
| 2024-03-05 | 19.50 | 19.13 | -0.61 | -3.09% | 19.00 | 19.50 | 40132 | 7693.64 | 2.57% |
| 2024-03-04 | 20.00 | 19.74 | 1.00 | 5.34% | 19.36 | 20.26 | 69462 | 13717.30 | 4.45% |
| 2024-03-01 | 18.87 | 18.74 | -0.08 | -0.43% | 18.48 | 18.95 | 28813 | 5368.54 | 1.84% |
| 2024-02-29 | 18.18 | 18.82 | 0.52 | 2.84% | 18.11 | 18.90 | 30789 | 5742.20 | 1.97% |
| 2024-02-28 | 19.29 | 18.30 | -0.89 | -4.64% | 18.28 | 19.82 | 43952 | 8404.88 | 2.81% |
| 2024-02-27 | 18.89 | 19.19 | 0.30 | 1.59% | 18.79 | 19.19 | 23717 | 4500.25 | 1.52% |
| 2024-02-26 | 18.82 | 18.89 | 0.09 | 0.48% | 18.62 | 19.20 | 36064 | 6806.91 | 2.31% |
| 2024-02-23 | 18.67 | 18.80 | 0.16 | 0.86% | 18.39 | 18.82 | 26519 | 4939.42 | 1.70% |
| 2024-02-22 | 18.53 | 18.64 | 0.12 | 0.65% | 18.35 | 18.70 | 21875 | 4057.80 | 1.40% |
| 2024-02-21 | 18.33 | 18.52 | 0.19 | 1.04% | 18.06 | 18.99 | 34441 | 6399.96 | 2.20% |
| 2024-02-20 | 18.32 | 18.33 | 0.01 | 0.05% | 17.94 | 18.51 | 31757 | 5819.99 | 2.03% |
| 2024-02-19 | 18.43 | 18.32 | -0.29 | -1.56% | 18.18 | 18.96 | 64627 | 11906.56 | 4.14% |
| 2024-02-08 | 16.95 | 18.61 | 1.69 | 9.99% | 16.95 | 18.61 | 45399 | 8357.59 | 2.91% |
| 2024-02-07 | 16.38 | 16.92 | 0.58 | 3.55% | 16.17 | 17.12 | 47404 | 7970.84 | 3.03% |
| 2024-02-06 | 15.01 | 16.34 | 1.26 | 8.36% | 14.82 | 16.59 | 54350 | 8668.39 | 3.48% |
| 2024-02-05 | 16.44 | 15.08 | -1.38 | -8.38% | 14.81 | 16.44 | 41301 | 6347.10 | 2.64% |
| 2024-02-02 | 17.29 | 16.46 | -0.83 | -4.80% | 15.80 | 17.44 | 34566 | 5739.07 | 2.21% |
| 2024-02-01 | 16.91 | 17.29 | 0.27 | 1.59% | 16.85 | 17.69 | 36528 | 6319.38 | 2.34% |
| 2024-01-31 | 17.80 | 17.02 | -1.79 | -9.52% | 17.02 | 18.08 | 48900 | 8544.89 | 3.13% |
| 2024-01-30 | 19.30 | 18.81 | -0.45 | -2.34% | 18.78 | 19.37 | 17746 | 3387.36 | 1.14% |