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 | 20.15 | 19.72 | -0.34 | -1.69% | 19.65 | 20.24 | 94258 | 18743.63 | 1.86% |
| 2024-05-09 | 19.84 | 20.06 | 0.40 | 2.03% | 19.79 | 20.23 | 105180 | 21073.92 | 2.08% |
| 2024-05-08 | 20.17 | 19.66 | -0.55 | -2.72% | 19.60 | 20.17 | 112157 | 22240.65 | 2.21% |
| 2024-05-07 | 20.09 | 20.21 | 0.04 | 0.20% | 20.01 | 20.45 | 114563 | 23197.45 | 2.26% |
| 2024-05-06 | 20.48 | 20.17 | -0.01 | -0.05% | 19.98 | 20.68 | 165077 | 33471.00 | 3.26% |
| 2024-04-30 | 20.20 | 20.33 | -0.03 | -0.15% | 20.15 | 20.65 | 161765 | 32915.90 | 3.19% |
| 2024-04-29 | 19.67 | 20.36 | 0.69 | 3.51% | 19.67 | 20.44 | 214054 | 43280.57 | 4.23% |
| 2024-04-26 | 19.25 | 19.67 | 0.38 | 1.97% | 19.19 | 19.84 | 224820 | 43978.49 | 4.44% |
| 2024-04-25 | 18.80 | 19.29 | 0.30 | 1.58% | 18.64 | 20.07 | 243168 | 47052.46 | 4.80% |
| 2024-04-24 | 18.70 | 18.99 | 0.09 | 0.48% | 18.38 | 18.99 | 220846 | 41367.02 | 4.36% |
| 2024-04-23 | 18.28 | 18.90 | 0.70 | 3.85% | 18.06 | 19.10 | 181269 | 33563.82 | 3.58% |
| 2024-04-22 | 18.00 | 18.20 | -0.04 | -0.22% | 17.53 | 18.46 | 92984 | 16864.93 | 1.84% |
| 2024-04-19 | 18.29 | 18.24 | -0.16 | -0.87% | 18.01 | 18.60 | 134007 | 24523.44 | 2.65% |
| 2024-04-18 | 18.40 | 18.40 | -0.10 | -0.54% | 18.02 | 18.93 | 145932 | 27013.19 | 2.88% |
| 2024-04-17 | 17.50 | 18.50 | 1.48 | 8.70% | 17.40 | 18.55 | 173132 | 31362.02 | 3.42% |
| 2024-04-16 | 17.91 | 17.02 | -1.22 | -6.69% | 17.02 | 18.17 | 161336 | 28216.16 | 3.19% |
| 2024-04-15 | 18.36 | 18.24 | -0.52 | -2.77% | 17.95 | 19.11 | 148575 | 27343.90 | 2.93% |
| 2024-04-12 | 18.78 | 18.76 | 0.31 | 1.68% | 18.60 | 19.20 | 143869 | 27140.07 | 2.84% |
| 2024-04-11 | 18.57 | 18.45 | 0.15 | 0.82% | 18.41 | 19.59 | 188166 | 35653.85 | 3.72% |
| 2024-04-10 | 18.89 | 18.30 | -0.66 | -3.48% | 18.12 | 18.91 | 84890 | 15588.42 | 1.68% |
| 2024-04-09 | 18.62 | 18.96 | 0.26 | 1.39% | 18.44 | 19.10 | 86882 | 16328.45 | 1.72% |
| 2024-04-08 | 19.30 | 18.70 | -0.65 | -3.36% | 18.69 | 19.34 | 84937 | 16086.80 | 1.68% |
| 2024-04-03 | 19.25 | 19.35 | 0.01 | 0.05% | 18.79 | 19.80 | 119777 | 23149.52 | 2.37% |
| 2024-04-02 | 19.74 | 19.34 | -0.54 | -2.72% | 19.21 | 19.88 | 111556 | 21715.84 | 2.20% |
| 2024-04-01 | 19.55 | 19.88 | 0.47 | 2.42% | 19.26 | 19.94 | 130625 | 25601.31 | 2.58% |
| 2024-03-29 | 18.75 | 19.41 | 0.70 | 3.74% | 18.20 | 19.97 | 186258 | 35500.57 | 3.68% |
| 2024-03-28 | 18.10 | 18.71 | 0.73 | 4.06% | 17.93 | 19.00 | 130477 | 24163.32 | 2.58% |
| 2024-03-27 | 19.00 | 17.98 | -1.27 | -6.60% | 17.96 | 19.17 | 137614 | 25391.26 | 2.72% |
| 2024-03-26 | 19.41 | 19.25 | -0.19 | -0.98% | 19.07 | 19.79 | 117107 | 22706.96 | 2.31% |
| 2024-03-25 | 19.98 | 19.44 | -0.81 | -4.00% | 19.40 | 20.33 | 152602 | 30433.74 | 3.01% |
| 2024-03-22 | 20.78 | 20.25 | -0.46 | -2.22% | 20.14 | 21.02 | 153078 | 31452.95 | 3.02% |
| 2024-03-21 | 20.65 | 20.71 | 0.11 | 0.53% | 20.51 | 21.03 | 131410 | 27267.41 | 2.59% |
| 2024-03-20 | 20.40 | 20.60 | 0.16 | 0.78% | 20.33 | 20.76 | 114312 | 23486.70 | 2.26% |
| 2024-03-19 | 20.35 | 20.44 | -0.07 | -0.34% | 20.31 | 20.80 | 139956 | 28822.17 | 2.76% |
| 2024-03-18 | 20.31 | 20.51 | 0.42 | 2.09% | 20.10 | 20.61 | 163466 | 33299.13 | 3.23% |
| 2024-03-15 | 20.17 | 20.09 | 0.27 | 1.36% | 19.50 | 20.17 | 121888 | 24163.25 | 2.41% |
| 2024-03-14 | 19.72 | 19.82 | -0.22 | -1.10% | 19.51 | 20.04 | 124492 | 24664.36 | 2.46% |
| 2024-03-13 | 20.00 | 20.04 | 0.04 | 0.20% | 19.91 | 20.33 | 153917 | 30964.01 | 3.04% |
| 2024-03-12 | 19.90 | 20.00 | 0.10 | 0.50% | 19.72 | 20.41 | 151251 | 30264.15 | 2.99% |
| 2024-03-11 | 19.60 | 19.90 | 0.22 | 1.12% | 19.31 | 19.91 | 137970 | 27067.90 | 2.72% |
| 2024-03-08 | 19.60 | 19.68 | 0.39 | 2.02% | 19.26 | 19.80 | 144647 | 28330.47 | 2.86% |
| 2024-03-07 | 20.21 | 19.29 | -0.54 | -2.72% | 19.23 | 20.40 | 201256 | 39772.04 | 3.97% |
| 2024-03-06 | 19.88 | 19.83 | -0.39 | -1.93% | 19.53 | 20.34 | 228771 | 45427.01 | 4.52% |
| 2024-03-05 | 20.73 | 20.22 | -1.03 | -4.85% | 20.05 | 20.93 | 381976 | 78262.55 | 7.54% |
| 2024-03-04 | 20.10 | 21.25 | 1.35 | 6.78% | 19.39 | 21.30 | 379548 | 77460.09 | 7.49% |
| 2024-03-01 | 19.49 | 19.90 | 0.61 | 3.16% | 19.27 | 19.93 | 219194 | 43170.19 | 4.33% |
| 2024-02-29 | 17.95 | 19.29 | 1.34 | 7.47% | 17.95 | 19.48 | 214588 | 40818.43 | 4.24% |
| 2024-02-28 | 19.34 | 17.95 | -1.42 | -7.33% | 17.90 | 19.82 | 207186 | 39280.04 | 4.09% |
| 2024-02-27 | 18.67 | 19.37 | 0.61 | 3.25% | 18.40 | 19.39 | 181909 | 34484.50 | 3.59% |
| 2024-02-26 | 18.55 | 18.76 | 0.48 | 2.63% | 18.39 | 19.12 | 176610 | 33126.23 | 3.49% |
| 2024-02-23 | 18.18 | 18.28 | 0.28 | 1.56% | 17.80 | 18.37 | 141107 | 25515.31 | 2.79% |
| 2024-02-22 | 17.38 | 18.00 | 0.64 | 3.69% | 17.38 | 18.15 | 167480 | 29980.93 | 3.31% |
| 2024-02-21 | 17.40 | 17.36 | -0.25 | -1.42% | 17.19 | 17.99 | 162400 | 28641.98 | 3.21% |
| 2024-02-20 | 17.16 | 17.61 | 0.12 | 0.69% | 16.83 | 17.79 | 162169 | 27967.44 | 3.20% |
| 2024-02-19 | 17.70 | 17.49 | 0.74 | 4.42% | 17.00 | 17.96 | 221842 | 38734.84 | 4.38% |
| 2024-02-08 | 16.35 | 16.75 | 0.77 | 4.82% | 16.01 | 17.27 | 182011 | 30714.18 | 3.59% |
| 2024-02-07 | 15.01 | 15.98 | 1.08 | 7.25% | 14.99 | 16.76 | 226123 | 36444.47 | 4.46% |
| 2024-02-06 | 13.20 | 14.90 | 1.21 | 8.84% | 13.20 | 15.13 | 186105 | 26692.98 | 3.67% |
| 2024-02-05 | 14.90 | 13.69 | -1.41 | -9.34% | 13.17 | 15.19 | 201225 | 28134.36 | 3.97% |