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 | 20.50 | 19.50 | -1.00 | -4.88% | 19.46 | 20.50 | 76575 | 15139.83 | 7.45% |
| 2024-05-07 | 20.30 | 20.50 | 0.12 | 0.59% | 20.20 | 20.76 | 58913 | 12063.10 | 5.73% |
| 2024-05-06 | 20.60 | 20.38 | 0.09 | 0.44% | 20.12 | 20.80 | 61072 | 12491.85 | 5.94% |
| 2024-04-30 | 20.61 | 20.29 | -0.32 | -1.55% | 19.89 | 20.99 | 71180 | 14483.86 | 6.92% |
| 2024-04-29 | 20.40 | 20.61 | 0.72 | 3.62% | 20.26 | 20.88 | 77823 | 16031.63 | 7.57% |
| 2024-04-26 | 19.38 | 19.89 | 0.69 | 3.59% | 19.26 | 20.12 | 89661 | 17738.79 | 8.72% |
| 2024-04-25 | 19.30 | 19.20 | -1.08 | -5.33% | 19.02 | 19.83 | 104558 | 20322.30 | 10.17% |
| 2024-04-24 | 19.60 | 20.28 | 0.93 | 4.81% | 19.42 | 20.29 | 93442 | 18644.03 | 9.09% |
| 2024-04-23 | 18.97 | 19.35 | 0.45 | 2.38% | 18.97 | 19.91 | 86289 | 16796.40 | 8.39% |
| 2024-04-22 | 18.57 | 18.90 | 0.01 | 0.05% | 18.05 | 19.09 | 57870 | 10800.11 | 5.63% |
| 2024-04-19 | 19.09 | 18.89 | -0.34 | -1.77% | 18.66 | 19.40 | 66148 | 12557.45 | 6.43% |
| 2024-04-18 | 19.61 | 19.23 | -0.13 | -0.67% | 18.79 | 19.82 | 88892 | 17173.93 | 8.65% |
| 2024-04-17 | 18.00 | 19.36 | 1.91 | 10.95% | 18.00 | 19.52 | 111883 | 21280.25 | 10.88% |
| 2024-04-16 | 19.32 | 17.45 | -2.00 | -10.28% | 17.45 | 19.42 | 108506 | 19645.34 | 10.55% |
| 2024-04-15 | 20.80 | 19.45 | -1.45 | -6.94% | 18.88 | 21.01 | 128042 | 25223.61 | 12.45% |
| 2024-04-12 | 20.80 | 20.90 | 0.01 | 0.05% | 20.60 | 21.41 | 72413 | 15285.25 | 7.04% |
| 2024-04-11 | 20.60 | 20.89 | 0.11 | 0.53% | 20.59 | 21.54 | 86114 | 18250.91 | 8.38% |
| 2024-04-10 | 21.55 | 20.78 | -0.91 | -4.20% | 20.42 | 21.60 | 81397 | 17031.18 | 7.92% |
| 2024-04-09 | 21.10 | 21.69 | 0.48 | 2.26% | 21.10 | 21.77 | 64565 | 13904.76 | 6.28% |
| 2024-04-08 | 21.77 | 21.21 | -0.60 | -2.75% | 21.21 | 21.94 | 78992 | 16942.27 | 7.68% |
| 2024-04-03 | 23.01 | 21.81 | -1.19 | -5.17% | 21.68 | 23.15 | 113399 | 25010.34 | 11.03% |
| 2024-04-02 | 24.15 | 23.00 | -1.15 | -4.76% | 22.80 | 24.20 | 123970 | 28868.32 | 12.06% |
| 2024-04-01 | 23.37 | 24.15 | 0.85 | 3.65% | 23.37 | 24.22 | 100860 | 24128.85 | 9.80% |
| 2024-03-29 | 23.31 | 23.30 | -0.21 | -0.89% | 22.60 | 23.83 | 110918 | 25658.27 | 10.78% |
| 2024-03-28 | 22.70 | 23.51 | 0.46 | 2.00% | 22.70 | 24.15 | 136269 | 32176.87 | 13.25% |
| 2024-03-27 | 25.00 | 23.05 | -2.07 | -8.24% | 22.68 | 25.58 | 157156 | 37796.37 | 15.28% |
| 2024-03-26 | 26.30 | 25.12 | -1.64 | -6.13% | 24.79 | 26.47 | 172692 | 43973.84 | 16.79% |
| 2024-03-25 | 29.00 | 26.76 | -2.79 | -9.44% | 26.75 | 29.09 | 211752 | 59450.47 | 20.58% |
| 2024-03-22 | 28.36 | 29.55 | 1.37 | 4.86% | 27.62 | 30.55 | 309872 | 89978.52 | 30.12% |
| 2024-03-21 | 27.60 | 28.18 | 0.60 | 2.18% | 27.17 | 28.95 | 248692 | 69906.07 | 24.17% |
| 2024-03-20 | 26.31 | 27.58 | 1.09 | 4.11% | 26.15 | 28.26 | 233006 | 63915.36 | 22.65% |
| 2024-03-19 | 26.45 | 26.49 | -0.12 | -0.45% | 26.32 | 27.30 | 168842 | 45404.52 | 16.41% |
| 2024-03-18 | 25.90 | 26.61 | 0.66 | 2.54% | 25.59 | 26.75 | 145651 | 38210.87 | 14.16% |
| 2024-03-15 | 25.90 | 25.95 | -0.09 | -0.35% | 25.01 | 25.99 | 118112 | 30208.06 | 11.48% |
| 2024-03-14 | 26.71 | 26.04 | -1.33 | -4.86% | 25.33 | 26.95 | 171521 | 44948.07 | 16.73% |
| 2024-03-13 | 26.40 | 27.37 | 0.80 | 3.01% | 26.22 | 28.30 | 266525 | 72991.80 | 26.00% |
| 2024-03-12 | 25.99 | 26.57 | 0.70 | 2.71% | 25.21 | 27.21 | 200812 | 52783.53 | 19.59% |
| 2024-03-11 | 24.91 | 25.87 | 0.61 | 2.41% | 24.51 | 25.99 | 133858 | 34266.67 | 13.06% |
| 2024-03-08 | 25.40 | 25.26 | -0.55 | -2.13% | 24.61 | 25.89 | 147966 | 37281.34 | 14.44% |
| 2024-03-07 | 25.80 | 25.81 | 0.01 | 0.04% | 25.38 | 26.88 | 182887 | 47714.27 | 17.84% |
| 2024-03-06 | 25.82 | 25.80 | -0.90 | -3.37% | 25.11 | 26.40 | 194220 | 50196.59 | 18.95% |
| 2024-03-05 | 26.25 | 26.70 | 0.47 | 1.79% | 26.01 | 28.94 | 402455 | 109389.15 | 39.26% |
| 2024-03-04 | 24.92 | 26.23 | 1.26 | 5.05% | 23.30 | 26.49 | 284572 | 70608.01 | 27.76% |
| 2024-03-01 | 24.51 | 24.97 | 0.11 | 0.44% | 24.33 | 25.57 | 218344 | 54391.26 | 21.30% |
| 2024-02-29 | 23.12 | 24.86 | 0.98 | 4.10% | 23.00 | 24.98 | 227577 | 55353.80 | 22.20% |
| 2024-02-28 | 25.00 | 23.88 | -0.84 | -3.40% | 23.50 | 26.00 | 326059 | 81184.57 | 31.81% |
| 2024-02-27 | 23.20 | 24.72 | 0.73 | 3.04% | 22.96 | 24.82 | 251465 | 60388.41 | 24.53% |
| 2024-02-26 | 23.86 | 23.99 | -0.63 | -2.56% | 23.22 | 25.33 | 277189 | 66705.08 | 27.04% |
| 2024-02-23 | 22.91 | 24.62 | 1.71 | 7.46% | 22.23 | 24.63 | 331503 | 78557.64 | 32.34% |
| 2024-02-22 | 22.17 | 22.91 | 0.39 | 1.73% | 22.17 | 23.47 | 259938 | 59333.75 | 25.36% |
| 2024-02-21 | 21.58 | 22.52 | 0.38 | 1.72% | 20.61 | 23.57 | 317594 | 70343.66 | 30.98% |
| 2024-02-20 | 24.12 | 22.14 | 0.41 | 1.89% | 21.82 | 24.88 | 416637 | 97542.02 | 40.65% |
| 2024-02-19 | 21.10 | 21.73 | 3.62 | 19.99% | 20.13 | 21.73 | 131155 | 27723.12 | 12.80% |
| 2024-02-08 | 14.90 | 18.11 | 3.02 | 20.01% | 14.54 | 18.11 | 201319 | 32456.50 | 19.64% |
| 2024-02-07 | 16.91 | 15.09 | -1.78 | -10.55% | 14.49 | 16.91 | 209924 | 32766.84 | 20.48% |
| 2024-02-06 | 16.20 | 16.87 | -0.11 | -0.65% | 15.15 | 17.64 | 158136 | 25546.54 | 15.43% |
| 2024-02-05 | 20.18 | 16.98 | -3.30 | -16.27% | 16.94 | 20.30 | 135623 | 24241.49 | 13.23% |
| 2024-02-02 | 21.55 | 20.28 | -1.25 | -5.81% | 19.54 | 22.22 | 85069 | 17785.12 | 8.30% |
| 2024-02-01 | 22.06 | 21.53 | -0.34 | -1.55% | 21.11 | 22.16 | 78261 | 16928.23 | 7.63% |
| 2024-01-31 | 23.11 | 21.87 | -1.59 | -6.78% | 21.80 | 23.62 | 82663 | 18691.05 | 8.06% |
| 2024-01-30 | 24.22 | 23.46 | -1.13 | -4.60% | 23.29 | 24.53 | 69256 | 16491.65 | 6.76% |