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 | 20.58 | 20.39 | -0.17 | -0.83% | 20.22 | 20.86 | 304860 | 62620.13 | 6.19% |
| 2024-05-08 | 21.40 | 20.56 | -0.94 | -4.37% | 20.54 | 21.44 | 409617 | 85268.16 | 8.31% |
| 2024-05-07 | 20.71 | 21.50 | 0.75 | 3.61% | 20.49 | 21.78 | 635002 | 135029.66 | 12.89% |
| 2024-05-06 | 20.75 | 20.75 | 0.38 | 1.87% | 20.66 | 21.17 | 304924 | 63625.39 | 6.19% |
| 2024-04-30 | 21.19 | 20.37 | -0.63 | -3.00% | 20.33 | 21.38 | 369846 | 76613.45 | 7.50% |
| 2024-04-29 | 20.45 | 21.00 | 0.19 | 0.91% | 20.44 | 21.43 | 511918 | 107118.84 | 10.39% |
| 2024-04-26 | 19.97 | 20.81 | 0.92 | 4.63% | 19.95 | 21.14 | 482472 | 99969.61 | 9.79% |
| 2024-04-25 | 20.75 | 19.89 | -0.86 | -4.14% | 19.81 | 20.75 | 426792 | 86190.14 | 8.66% |
| 2024-04-24 | 19.40 | 20.75 | 1.51 | 7.85% | 19.40 | 20.80 | 457873 | 92675.95 | 9.29% |
| 2024-04-23 | 19.64 | 19.24 | -0.40 | -2.04% | 19.23 | 19.91 | 259680 | 50777.79 | 5.27% |
| 2024-04-22 | 19.90 | 19.64 | -0.53 | -2.63% | 18.94 | 20.30 | 316124 | 62222.52 | 6.41% |
| 2024-04-19 | 20.88 | 20.17 | -1.01 | -4.77% | 20.09 | 21.29 | 478723 | 98430.45 | 9.71% |
| 2024-04-18 | 20.50 | 21.18 | 0.81 | 3.98% | 20.18 | 21.89 | 627312 | 132842.69 | 12.73% |
| 2024-04-17 | 19.31 | 20.37 | 1.60 | 8.52% | 19.31 | 20.54 | 425974 | 85760.85 | 8.64% |
| 2024-04-16 | 20.05 | 18.77 | -1.56 | -7.67% | 18.51 | 20.23 | 470464 | 90110.37 | 9.55% |
| 2024-04-15 | 21.06 | 20.33 | -0.61 | -2.91% | 19.68 | 21.44 | 447690 | 91264.12 | 9.08% |
| 2024-04-12 | 21.50 | 20.94 | -0.53 | -2.47% | 20.83 | 21.78 | 359506 | 76612.12 | 7.29% |
| 2024-04-11 | 21.82 | 21.47 | -0.43 | -1.96% | 21.36 | 22.38 | 328047 | 71889.54 | 6.66% |
| 2024-04-10 | 22.80 | 21.90 | -1.20 | -5.19% | 21.82 | 22.90 | 368129 | 81669.41 | 7.47% |
| 2024-04-09 | 23.06 | 23.10 | -0.31 | -1.32% | 21.95 | 23.37 | 443266 | 100574.02 | 8.99% |
| 2024-04-08 | 23.70 | 23.41 | -0.61 | -2.54% | 23.23 | 24.43 | 414750 | 98899.48 | 8.42% |
| 2024-04-03 | 24.62 | 24.02 | -0.65 | -2.63% | 23.43 | 24.69 | 477197 | 114611.11 | 9.68% |
| 2024-04-02 | 24.40 | 24.67 | 0.05 | 0.20% | 23.83 | 25.16 | 699320 | 171604.67 | 14.19% |
| 2024-04-01 | 24.28 | 24.62 | 0.68 | 2.84% | 24.00 | 25.00 | 668025 | 163887.91 | 13.56% |
| 2024-03-29 | 22.95 | 23.94 | 0.78 | 3.37% | 22.85 | 23.99 | 676566 | 158935.59 | 13.73% |
| 2024-03-28 | 21.30 | 23.16 | 1.85 | 8.68% | 21.29 | 23.37 | 709318 | 160799.36 | 14.39% |
| 2024-03-27 | 23.00 | 21.31 | -1.84 | -7.95% | 21.28 | 23.02 | 506703 | 110910.99 | 10.28% |
| 2024-03-26 | 23.11 | 23.15 | -0.40 | -1.70% | 22.50 | 23.78 | 464882 | 107507.39 | 9.43% |
| 2024-03-25 | 23.57 | 23.55 | -0.02 | -0.08% | 23.40 | 24.60 | 611446 | 147522.03 | 12.41% |
| 2024-03-22 | 24.27 | 23.57 | -0.94 | -3.84% | 23.51 | 24.49 | 576620 | 137455.95 | 11.70% |
| 2024-03-21 | 25.20 | 24.51 | -0.78 | -3.08% | 24.32 | 25.32 | 670896 | 165960.19 | 13.61% |
| 2024-03-20 | 25.40 | 25.29 | -0.71 | -2.73% | 25.07 | 25.87 | 753977 | 192036.33 | 15.30% |
| 2024-03-19 | 25.22 | 26.00 | 0.95 | 3.79% | 24.34 | 26.65 | 1063298 | 268317.12 | 21.58% |
| 2024-03-18 | 24.91 | 25.05 | 0.51 | 2.08% | 24.40 | 25.34 | 851209 | 211933.12 | 17.27% |
| 2024-03-15 | 24.00 | 24.54 | 0.79 | 3.33% | 23.62 | 24.76 | 784124 | 191272.28 | 15.91% |
| 2024-03-14 | 23.80 | 23.75 | -0.36 | -1.49% | 23.59 | 24.72 | 810454 | 196156.36 | 16.45% |
| 2024-03-13 | 23.94 | 24.11 | 0.53 | 2.25% | 23.00 | 24.58 | 917737 | 218093.31 | 18.62% |
| 2024-03-12 | 22.70 | 23.58 | 0.94 | 4.15% | 22.70 | 24.60 | 958838 | 226779.70 | 19.46% |
| 2024-03-11 | 22.03 | 22.64 | 0.16 | 0.71% | 22.03 | 22.82 | 501422 | 112892.57 | 10.17% |
| 2024-03-08 | 21.98 | 22.48 | 0.50 | 2.27% | 21.97 | 22.87 | 537943 | 120908.97 | 10.92% |
| 2024-03-07 | 23.00 | 21.98 | -1.41 | -6.03% | 21.71 | 23.38 | 724878 | 163525.66 | 14.71% |
| 2024-03-06 | 22.51 | 23.39 | 0.51 | 2.23% | 22.38 | 23.84 | 828014 | 191012.00 | 16.80% |
| 2024-03-05 | 23.19 | 22.88 | -0.97 | -4.07% | 22.53 | 24.98 | 1096437 | 258517.61 | 22.25% |
| 2024-03-04 | 22.97 | 23.85 | 0.90 | 3.92% | 22.52 | 24.00 | 1007297 | 237093.06 | 20.44% |
| 2024-03-01 | 22.44 | 22.95 | 0.51 | 2.27% | 21.66 | 23.75 | 1251337 | 285177.56 | 25.39% |
| 2024-02-29 | 19.55 | 22.44 | 2.63 | 13.28% | 19.49 | 22.64 | 1085284 | 231227.11 | 22.02% |
| 2024-02-28 | 22.26 | 19.81 | -2.47 | -11.09% | 19.73 | 22.26 | 1063614 | 226748.03 | 21.58% |
| 2024-02-27 | 20.14 | 22.28 | 2.15 | 10.68% | 19.92 | 23.10 | 1076737 | 229622.77 | 21.85% |
| 2024-02-26 | 19.52 | 20.13 | 0.31 | 1.56% | 19.49 | 21.08 | 837046 | 170555.58 | 16.98% |
| 2024-02-23 | 19.22 | 19.82 | 0.70 | 3.66% | 18.96 | 20.37 | 837454 | 165497.09 | 16.99% |
| 2024-02-22 | 18.43 | 19.12 | 0.56 | 3.02% | 18.43 | 19.28 | 660022 | 125018.98 | 13.39% |
| 2024-02-21 | 18.07 | 18.56 | -0.16 | -0.85% | 17.74 | 19.49 | 791098 | 146667.92 | 16.05% |
| 2024-02-20 | 16.50 | 18.72 | 1.85 | 10.97% | 16.39 | 19.54 | 904171 | 163410.89 | 18.35% |
| 2024-02-19 | 16.00 | 16.87 | 1.20 | 7.66% | 15.85 | 17.60 | 599880 | 99836.29 | 12.17% |
| 2024-02-08 | 15.40 | 15.67 | 0.64 | 4.26% | 14.44 | 15.85 | 521754 | 80323.63 | 10.59% |
| 2024-02-07 | 14.82 | 15.03 | 0.24 | 1.62% | 14.70 | 16.25 | 530596 | 82128.71 | 10.77% |
| 2024-02-06 | 13.70 | 14.79 | 0.87 | 6.25% | 13.50 | 15.20 | 404807 | 58279.85 | 8.21% |
| 2024-02-05 | 15.59 | 13.92 | -1.80 | -11.45% | 13.87 | 15.59 | 415333 | 60172.11 | 8.43% |
| 2024-02-02 | 16.39 | 15.72 | -0.57 | -3.50% | 15.32 | 17.00 | 383023 | 62264.77 | 7.77% |
| 2024-02-01 | 16.28 | 16.29 | 0.09 | 0.56% | 15.69 | 16.69 | 312775 | 50842.04 | 6.35% |
| 2024-01-31 | 16.70 | 16.20 | -0.44 | -2.64% | 16.14 | 17.14 | 332388 | 55166.34 | 6.74% |