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 | 21.31 | 20.81 | -0.52 | -2.44% | 20.74 | 21.35 | 111484 | 23334.54 | 1.26% |
| 2024-05-09 | 21.00 | 21.33 | 0.32 | 1.52% | 20.85 | 21.67 | 138755 | 29627.54 | 1.57% |
| 2024-05-08 | 21.18 | 21.01 | -0.20 | -0.94% | 20.88 | 21.48 | 119193 | 25171.10 | 1.35% |
| 2024-05-07 | 21.18 | 21.21 | -0.04 | -0.19% | 20.96 | 21.40 | 116727 | 24718.62 | 1.32% |
| 2024-05-06 | 20.55 | 21.25 | 1.05 | 5.20% | 20.55 | 21.50 | 192793 | 40654.45 | 2.19% |
| 2024-04-30 | 20.30 | 20.20 | -0.17 | -0.83% | 19.88 | 20.36 | 167118 | 33600.70 | 1.90% |
| 2024-04-29 | 20.00 | 20.37 | -0.38 | -1.83% | 19.62 | 20.56 | 305398 | 61386.43 | 3.47% |
| 2024-04-26 | 19.39 | 20.75 | 1.36 | 7.01% | 19.38 | 20.82 | 180075 | 36218.80 | 2.04% |
| 2024-04-25 | 19.38 | 19.39 | -0.12 | -0.62% | 19.14 | 19.75 | 104203 | 20234.68 | 1.18% |
| 2024-04-24 | 19.85 | 19.51 | -0.37 | -1.86% | 19.45 | 19.90 | 99111 | 19421.81 | 1.12% |
| 2024-04-23 | 20.15 | 19.88 | -0.23 | -1.14% | 19.57 | 20.25 | 93832 | 18654.60 | 1.06% |
| 2024-04-22 | 20.00 | 20.11 | 0.17 | 0.85% | 19.90 | 20.60 | 89878 | 18203.43 | 1.02% |
| 2024-04-19 | 20.20 | 19.94 | -0.46 | -2.25% | 19.90 | 20.29 | 79090 | 15844.05 | 0.90% |
| 2024-04-18 | 20.44 | 20.40 | -0.05 | -0.24% | 20.18 | 20.77 | 83517 | 17132.05 | 0.95% |
| 2024-04-17 | 20.15 | 20.45 | 0.48 | 2.40% | 20.13 | 20.60 | 95304 | 19406.63 | 1.08% |
| 2024-04-16 | 20.47 | 19.97 | -0.58 | -2.82% | 19.93 | 20.89 | 121706 | 24704.71 | 1.38% |
| 2024-04-15 | 20.90 | 20.55 | -0.41 | -1.96% | 20.28 | 21.19 | 147586 | 30573.08 | 1.67% |
| 2024-04-12 | 21.19 | 20.96 | -0.15 | -0.71% | 20.90 | 21.51 | 57124 | 12059.38 | 0.65% |
| 2024-04-11 | 21.28 | 21.11 | -0.32 | -1.49% | 21.03 | 21.50 | 65351 | 13876.28 | 0.74% |
| 2024-04-10 | 21.88 | 21.43 | -0.54 | -2.46% | 21.36 | 21.95 | 55871 | 12044.45 | 0.63% |
| 2024-04-09 | 21.35 | 21.97 | 0.52 | 2.42% | 21.28 | 22.04 | 71444 | 15490.71 | 0.81% |
| 2024-04-08 | 22.05 | 21.45 | -0.77 | -3.47% | 21.40 | 22.06 | 80361 | 17397.95 | 0.91% |
| 2024-04-03 | 22.32 | 22.22 | -0.27 | -1.20% | 22.17 | 22.60 | 64613 | 14434.98 | 0.73% |
| 2024-04-02 | 22.59 | 22.49 | -0.10 | -0.44% | 22.19 | 22.67 | 64765 | 14522.06 | 0.73% |
| 2024-04-01 | 21.96 | 22.59 | 0.70 | 3.20% | 21.94 | 22.63 | 73312 | 16384.36 | 0.84% |
| 2024-03-29 | 21.73 | 21.89 | 0.06 | 0.27% | 21.53 | 21.95 | 53168 | 11554.99 | 0.61% |
| 2024-03-28 | 21.66 | 21.83 | 0.15 | 0.69% | 21.51 | 22.06 | 62822 | 13704.27 | 0.72% |
| 2024-03-27 | 22.48 | 21.68 | -0.71 | -3.17% | 21.67 | 22.58 | 83348 | 18392.07 | 0.95% |
| 2024-03-26 | 22.40 | 22.39 | -0.05 | -0.22% | 22.00 | 22.59 | 83687 | 18653.54 | 0.96% |
| 2024-03-25 | 22.87 | 22.44 | -0.24 | -1.06% | 22.35 | 22.92 | 98737 | 22371.64 | 1.13% |
| 2024-03-22 | 23.45 | 22.68 | -0.80 | -3.41% | 22.60 | 23.52 | 98945 | 22652.63 | 1.13% |
| 2024-03-21 | 23.93 | 23.48 | -0.45 | -1.88% | 23.40 | 24.06 | 82169 | 19413.39 | 0.94% |
| 2024-03-20 | 23.72 | 23.93 | 0.17 | 0.72% | 23.51 | 24.18 | 87710 | 20912.43 | 1.00% |
| 2024-03-19 | 24.07 | 23.76 | -0.43 | -1.78% | 23.76 | 24.13 | 82356 | 19697.41 | 0.94% |
| 2024-03-18 | 23.89 | 24.19 | 0.36 | 1.51% | 23.60 | 24.20 | 98953 | 23719.98 | 1.13% |
| 2024-03-15 | 23.76 | 23.83 | 0.00 | 0.00% | 23.41 | 24.30 | 98628 | 23468.51 | 1.13% |
| 2024-03-14 | 24.58 | 23.83 | -0.15 | -0.63% | 23.69 | 24.80 | 113824 | 27537.34 | 1.30% |
| 2024-03-13 | 24.20 | 23.98 | -0.28 | -1.15% | 23.70 | 24.25 | 110631 | 26464.97 | 1.26% |
| 2024-03-12 | 23.89 | 24.26 | 0.55 | 2.32% | 23.80 | 24.48 | 139834 | 33827.59 | 1.60% |
| 2024-03-11 | 22.90 | 23.71 | 0.80 | 3.49% | 22.81 | 23.75 | 111952 | 26092.69 | 1.28% |
| 2024-03-08 | 22.80 | 22.91 | 0.06 | 0.26% | 22.60 | 23.14 | 93219 | 21293.48 | 1.07% |
| 2024-03-07 | 23.69 | 22.85 | -0.93 | -3.91% | 22.85 | 23.86 | 111208 | 25886.25 | 1.27% |
| 2024-03-06 | 23.98 | 23.78 | -0.20 | -0.83% | 23.43 | 24.11 | 84227 | 20001.28 | 0.96% |
| 2024-03-05 | 24.30 | 23.98 | -0.49 | -2.00% | 23.85 | 24.32 | 112202 | 26968.12 | 1.28% |
| 2024-03-04 | 24.09 | 24.47 | 0.22 | 0.91% | 24.06 | 24.96 | 130693 | 31985.22 | 1.49% |
| 2024-03-01 | 24.20 | 24.25 | -0.02 | -0.08% | 23.90 | 24.41 | 111366 | 26905.58 | 1.27% |
| 2024-02-29 | 23.70 | 24.27 | 0.40 | 1.68% | 23.58 | 24.30 | 162546 | 38988.55 | 1.86% |
| 2024-02-28 | 24.29 | 23.87 | -0.57 | -2.33% | 23.87 | 25.35 | 197259 | 48777.45 | 2.25% |
| 2024-02-27 | 23.86 | 24.44 | 0.40 | 1.66% | 23.66 | 24.44 | 113154 | 27216.77 | 1.29% |
| 2024-02-26 | 24.15 | 24.04 | 0.10 | 0.42% | 23.65 | 24.48 | 134579 | 32376.79 | 1.54% |
| 2024-02-23 | 23.75 | 23.94 | 0.17 | 0.72% | 23.46 | 23.95 | 102436 | 24271.19 | 1.17% |
| 2024-02-22 | 23.60 | 23.77 | 0.16 | 0.68% | 23.42 | 23.80 | 102614 | 24202.78 | 1.17% |
| 2024-02-21 | 23.30 | 23.61 | 0.08 | 0.34% | 23.12 | 24.30 | 123158 | 29234.51 | 1.41% |
| 2024-02-20 | 23.49 | 23.53 | -0.07 | -0.30% | 23.25 | 23.99 | 102402 | 24075.64 | 1.17% |
| 2024-02-19 | 23.99 | 23.60 | 0.01 | 0.04% | 23.14 | 23.99 | 143284 | 33684.38 | 1.64% |
| 2024-02-08 | 23.51 | 23.59 | -0.24 | -1.01% | 23.49 | 25.20 | 231349 | 56239.86 | 2.64% |
| 2024-02-07 | 22.68 | 23.83 | 1.37 | 6.10% | 22.42 | 23.93 | 256609 | 60152.66 | 2.93% |
| 2024-02-06 | 19.41 | 22.46 | 2.77 | 14.07% | 19.39 | 22.55 | 246172 | 52332.14 | 2.81% |
| 2024-02-05 | 19.97 | 19.69 | -0.42 | -2.09% | 18.44 | 20.51 | 183407 | 35738.89 | 2.10% |
| 2024-02-02 | 21.07 | 20.11 | -0.97 | -4.60% | 19.50 | 21.39 | 141082 | 28774.96 | 1.61% |