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 | 20.20 | 19.77 | -0.39 | -1.93% | 19.62 | 20.34 | 17056 | 3384.67 | 0.65% |
| 2024-05-09 | 20.35 | 20.16 | 0.09 | 0.45% | 20.03 | 20.35 | 13232 | 2666.86 | 0.51% |
| 2024-05-08 | 20.71 | 20.07 | -0.64 | -3.09% | 20.02 | 20.71 | 15522 | 3139.24 | 0.59% |
| 2024-05-07 | 20.62 | 20.71 | 0.12 | 0.58% | 20.41 | 20.79 | 17824 | 3676.16 | 0.68% |
| 2024-05-06 | 20.85 | 20.59 | -0.19 | -0.91% | 20.50 | 21.37 | 27017 | 5618.33 | 1.03% |
| 2024-04-30 | 20.99 | 20.78 | 0.00 | 0.00% | 20.49 | 21.20 | 27764 | 5782.05 | 1.06% |
| 2024-04-29 | 20.29 | 20.78 | 0.60 | 2.97% | 20.29 | 21.37 | 39614 | 8244.51 | 1.51% |
| 2024-04-26 | 19.30 | 20.18 | 0.92 | 4.78% | 19.00 | 20.40 | 35254 | 7001.69 | 1.35% |
| 2024-04-25 | 19.49 | 19.26 | -0.52 | -2.63% | 19.16 | 19.60 | 26047 | 5043.33 | 0.99% |
| 2024-04-24 | 19.00 | 19.78 | 0.78 | 4.11% | 19.00 | 19.80 | 26503 | 5189.79 | 1.01% |
| 2024-04-23 | 18.66 | 19.00 | 0.35 | 1.88% | 18.65 | 19.27 | 24812 | 4714.60 | 0.95% |
| 2024-04-22 | 18.22 | 18.65 | 0.31 | 1.69% | 17.77 | 19.00 | 24772 | 4598.96 | 0.95% |
| 2024-04-19 | 19.20 | 18.34 | -0.45 | -2.39% | 18.23 | 19.20 | 19416 | 3587.36 | 0.74% |
| 2024-04-18 | 19.10 | 18.79 | -0.18 | -0.95% | 18.54 | 19.27 | 24034 | 4547.47 | 0.92% |
| 2024-04-17 | 17.76 | 18.97 | 1.36 | 7.72% | 17.76 | 18.98 | 30676 | 5711.06 | 1.17% |
| 2024-04-16 | 18.85 | 17.61 | -1.34 | -7.07% | 17.59 | 19.09 | 31528 | 5712.65 | 1.20% |
| 2024-04-15 | 19.74 | 18.95 | -0.70 | -3.56% | 18.65 | 19.88 | 25691 | 4919.13 | 0.98% |
| 2024-04-12 | 20.14 | 19.65 | -0.50 | -2.48% | 19.63 | 20.35 | 20596 | 4086.13 | 0.79% |
| 2024-04-11 | 19.90 | 20.15 | -0.01 | -0.05% | 19.90 | 20.51 | 18030 | 3656.40 | 0.69% |
| 2024-04-10 | 20.72 | 20.16 | -0.62 | -2.98% | 19.94 | 20.72 | 20529 | 4150.75 | 0.78% |
| 2024-04-09 | 20.69 | 20.78 | 0.23 | 1.12% | 20.53 | 20.90 | 15708 | 3255.97 | 0.60% |
| 2024-04-08 | 21.19 | 20.55 | -0.79 | -3.70% | 20.54 | 21.26 | 21806 | 4533.09 | 0.83% |
| 2024-04-03 | 21.73 | 21.34 | -0.41 | -1.89% | 21.09 | 21.75 | 21710 | 4628.39 | 0.83% |
| 2024-04-02 | 21.95 | 21.75 | -0.40 | -1.81% | 21.49 | 22.14 | 22481 | 4879.14 | 0.86% |
| 2024-04-01 | 21.85 | 22.15 | 0.27 | 1.23% | 21.71 | 22.34 | 27572 | 6105.07 | 1.05% |
| 2024-03-29 | 21.70 | 21.88 | 0.09 | 0.41% | 21.21 | 21.97 | 27423 | 5924.96 | 1.05% |
| 2024-03-28 | 20.99 | 21.79 | 1.19 | 5.78% | 20.62 | 22.08 | 39540 | 8536.83 | 1.51% |
| 2024-03-27 | 21.92 | 20.60 | -1.35 | -6.15% | 20.57 | 21.97 | 34012 | 7196.29 | 1.30% |
| 2024-03-26 | 22.40 | 21.95 | -0.57 | -2.53% | 21.66 | 22.69 | 34908 | 7702.78 | 1.33% |
| 2024-03-25 | 23.50 | 22.52 | -0.98 | -4.17% | 22.50 | 23.68 | 34064 | 7888.40 | 1.30% |
| 2024-03-22 | 23.48 | 23.50 | 0.02 | 0.09% | 22.96 | 23.79 | 46960 | 11022.48 | 1.79% |
| 2024-03-21 | 23.73 | 23.48 | -0.15 | -0.63% | 23.25 | 23.91 | 34235 | 8066.41 | 1.31% |
| 2024-03-20 | 23.30 | 23.63 | 0.40 | 1.72% | 23.18 | 23.78 | 45638 | 10755.21 | 1.74% |
| 2024-03-19 | 23.28 | 23.23 | -0.02 | -0.09% | 23.11 | 23.54 | 33052 | 7707.22 | 1.26% |
| 2024-03-18 | 22.81 | 23.25 | 0.40 | 1.75% | 22.67 | 23.25 | 30464 | 7025.07 | 1.16% |
| 2024-03-15 | 22.70 | 22.85 | 0.15 | 0.66% | 22.36 | 22.86 | 24940 | 5647.36 | 0.95% |
| 2024-03-14 | 22.90 | 22.70 | -0.32 | -1.39% | 22.31 | 23.01 | 30329 | 6866.68 | 1.16% |
| 2024-03-13 | 22.67 | 23.02 | 0.36 | 1.59% | 22.58 | 23.24 | 36756 | 8463.06 | 1.40% |
| 2024-03-12 | 22.42 | 22.66 | 0.26 | 1.16% | 22.25 | 22.79 | 29564 | 6666.04 | 1.13% |
| 2024-03-11 | 22.03 | 22.40 | 0.23 | 1.04% | 21.80 | 22.40 | 25605 | 5671.39 | 0.98% |
| 2024-03-08 | 21.89 | 22.17 | 0.19 | 0.86% | 21.75 | 22.27 | 19601 | 4312.04 | 0.75% |
| 2024-03-07 | 22.69 | 21.98 | -0.72 | -3.17% | 21.96 | 22.87 | 36019 | 8059.13 | 1.38% |
| 2024-03-06 | 22.69 | 22.70 | 0.00 | 0.00% | 22.16 | 23.38 | 43597 | 9959.24 | 1.66% |
| 2024-03-05 | 22.71 | 22.70 | -0.30 | -1.30% | 22.49 | 22.99 | 29355 | 6683.75 | 1.12% |
| 2024-03-04 | 23.25 | 23.00 | -0.13 | -0.56% | 22.46 | 23.37 | 34246 | 7836.30 | 1.31% |
| 2024-03-01 | 22.20 | 23.13 | 0.92 | 4.14% | 22.09 | 23.25 | 46312 | 10533.62 | 1.77% |
| 2024-02-29 | 21.31 | 22.21 | 0.91 | 4.27% | 21.30 | 22.32 | 35774 | 7870.80 | 1.37% |
| 2024-02-28 | 22.84 | 21.30 | -1.57 | -6.86% | 21.30 | 23.42 | 57633 | 12971.64 | 2.20% |
| 2024-02-27 | 21.94 | 22.87 | 0.92 | 4.19% | 21.81 | 22.87 | 46439 | 10446.90 | 1.77% |
| 2024-02-26 | 21.94 | 21.95 | -0.14 | -0.63% | 21.70 | 22.30 | 39101 | 8593.59 | 1.49% |
| 2024-02-23 | 21.77 | 22.09 | 0.44 | 2.03% | 21.40 | 22.16 | 49460 | 10794.00 | 1.89% |
| 2024-02-22 | 20.70 | 21.65 | 1.08 | 5.25% | 20.70 | 22.10 | 52836 | 11436.70 | 2.02% |
| 2024-02-21 | 20.35 | 20.57 | 0.03 | 0.15% | 20.26 | 21.20 | 33886 | 7051.88 | 1.29% |
| 2024-02-20 | 20.29 | 20.54 | 0.04 | 0.20% | 19.90 | 20.62 | 29610 | 6003.40 | 1.13% |
| 2024-02-19 | 20.63 | 20.50 | 0.40 | 1.99% | 20.10 | 20.88 | 44225 | 9044.17 | 1.69% |
| 2024-02-08 | 18.54 | 20.10 | 1.56 | 8.41% | 18.54 | 20.84 | 56331 | 11345.76 | 2.15% |
| 2024-02-07 | 17.97 | 18.54 | 0.74 | 4.16% | 17.71 | 18.62 | 41650 | 7649.48 | 1.59% |
| 2024-02-06 | 16.54 | 17.80 | 1.11 | 6.65% | 15.87 | 18.28 | 48098 | 8237.44 | 1.84% |
| 2024-02-05 | 18.49 | 16.69 | -1.89 | -10.17% | 15.97 | 18.49 | 49926 | 8460.38 | 1.91% |
| 2024-02-02 | 19.61 | 18.58 | -1.10 | -5.59% | 17.75 | 20.01 | 35993 | 6775.23 | 1.37% |