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 | 20.28 | 19.81 | -0.51 | -2.51% | 19.80 | 20.38 | 30930 | 6164.88 | 2.63% |
| 2024-05-09 | 20.00 | 20.32 | 0.15 | 0.74% | 20.00 | 20.53 | 23674 | 4821.96 | 2.01% |
| 2024-05-08 | 20.55 | 20.17 | -0.48 | -2.32% | 20.10 | 20.59 | 26649 | 5412.14 | 2.27% |
| 2024-05-07 | 20.41 | 20.65 | 0.36 | 1.77% | 20.10 | 20.73 | 38903 | 7981.83 | 3.31% |
| 2024-05-06 | 20.50 | 20.29 | 0.11 | 0.55% | 20.15 | 20.65 | 41416 | 8419.32 | 3.52% |
| 2024-04-30 | 20.73 | 20.18 | -0.51 | -2.46% | 20.01 | 20.91 | 43566 | 8855.32 | 3.71% |
| 2024-04-29 | 20.88 | 20.69 | -0.19 | -0.91% | 20.33 | 20.93 | 60009 | 12388.17 | 5.10% |
| 2024-04-26 | 20.51 | 20.88 | 0.36 | 1.75% | 20.23 | 21.10 | 51754 | 10722.36 | 4.40% |
| 2024-04-25 | 19.40 | 20.52 | 1.11 | 5.72% | 19.30 | 20.88 | 50871 | 10311.10 | 4.33% |
| 2024-04-24 | 18.49 | 19.41 | 0.92 | 4.98% | 18.49 | 19.42 | 40892 | 7829.53 | 3.48% |
| 2024-04-23 | 18.50 | 18.49 | 0.24 | 1.32% | 18.17 | 18.60 | 24481 | 4507.93 | 2.08% |
| 2024-04-22 | 18.00 | 18.25 | -0.10 | -0.54% | 17.58 | 18.55 | 30250 | 5504.51 | 2.57% |
| 2024-04-19 | 18.63 | 18.35 | -0.35 | -1.87% | 18.16 | 18.63 | 29498 | 5406.50 | 2.51% |
| 2024-04-18 | 19.20 | 18.70 | -0.75 | -3.86% | 18.50 | 19.45 | 53152 | 10012.12 | 4.52% |
| 2024-04-17 | 18.80 | 19.45 | 1.97 | 11.27% | 18.19 | 19.45 | 70412 | 13427.74 | 5.99% |
| 2024-04-16 | 19.15 | 17.48 | -1.94 | -9.99% | 17.00 | 19.17 | 67622 | 12094.22 | 5.75% |
| 2024-04-15 | 20.43 | 19.42 | -1.01 | -4.94% | 18.60 | 20.59 | 58153 | 11328.47 | 4.95% |
| 2024-04-12 | 20.73 | 20.43 | -0.19 | -0.92% | 20.41 | 21.10 | 31706 | 6573.53 | 2.70% |
| 2024-04-11 | 20.81 | 20.62 | -0.40 | -1.90% | 20.31 | 21.19 | 38425 | 7988.34 | 3.27% |
| 2024-04-10 | 21.83 | 21.02 | -0.82 | -3.75% | 20.75 | 22.47 | 62510 | 13347.84 | 5.32% |
| 2024-04-09 | 20.70 | 21.84 | 1.23 | 5.97% | 20.70 | 21.88 | 56212 | 12008.56 | 4.78% |
| 2024-04-08 | 21.28 | 20.61 | -0.79 | -3.69% | 20.50 | 21.28 | 39672 | 8244.79 | 3.37% |
| 2024-04-03 | 21.71 | 21.40 | -0.40 | -1.83% | 21.03 | 21.79 | 36540 | 7812.24 | 3.11% |
| 2024-04-02 | 22.28 | 21.80 | -0.67 | -2.98% | 21.46 | 22.39 | 62116 | 13534.10 | 5.28% |
| 2024-04-01 | 22.80 | 22.47 | -0.41 | -1.79% | 22.20 | 22.80 | 76635 | 17185.27 | 6.52% |
| 2024-03-29 | 22.00 | 22.88 | 0.69 | 3.11% | 21.80 | 23.31 | 62110 | 13963.13 | 5.28% |
| 2024-03-28 | 21.04 | 22.19 | 1.18 | 5.62% | 21.01 | 22.31 | 55300 | 12093.98 | 4.70% |
| 2024-03-27 | 22.50 | 21.01 | -1.60 | -7.08% | 20.92 | 22.68 | 54721 | 11875.11 | 4.65% |
| 2024-03-26 | 22.40 | 22.61 | 0.08 | 0.36% | 22.00 | 23.08 | 52904 | 11915.53 | 4.50% |
| 2024-03-25 | 23.65 | 22.53 | -1.24 | -5.22% | 22.52 | 23.68 | 67549 | 15611.11 | 5.74% |
| 2024-03-22 | 23.89 | 23.77 | -0.45 | -1.86% | 23.60 | 24.30 | 75606 | 18069.69 | 6.43% |
| 2024-03-21 | 24.59 | 24.22 | 0.22 | 0.92% | 24.11 | 25.25 | 103510 | 25413.26 | 8.80% |
| 2024-03-20 | 23.63 | 24.00 | 0.05 | 0.21% | 23.57 | 24.38 | 92263 | 22117.28 | 7.85% |
| 2024-03-19 | 24.69 | 23.95 | 0.15 | 0.63% | 23.88 | 25.62 | 160289 | 39524.20 | 13.63% |
| 2024-03-18 | 23.45 | 23.80 | 0.55 | 2.37% | 23.12 | 23.80 | 58026 | 13640.28 | 4.93% |
| 2024-03-15 | 22.77 | 23.25 | 0.47 | 2.06% | 22.49 | 23.27 | 60877 | 14009.50 | 5.18% |
| 2024-03-14 | 23.10 | 22.78 | -0.47 | -2.02% | 22.31 | 23.58 | 60244 | 13793.22 | 5.12% |
| 2024-03-13 | 23.03 | 23.25 | 0.01 | 0.04% | 22.68 | 23.66 | 86926 | 20111.86 | 7.39% |
| 2024-03-12 | 22.48 | 23.24 | 0.77 | 3.43% | 22.27 | 23.38 | 90881 | 20768.67 | 7.73% |
| 2024-03-11 | 21.80 | 22.47 | 0.48 | 2.18% | 21.60 | 22.55 | 55612 | 12346.81 | 4.73% |
| 2024-03-08 | 21.55 | 21.99 | 0.42 | 1.95% | 21.26 | 22.10 | 61904 | 13489.48 | 5.26% |
| 2024-03-07 | 22.38 | 21.57 | -0.82 | -3.66% | 21.50 | 23.11 | 89301 | 19817.97 | 7.59% |
| 2024-03-06 | 21.73 | 22.39 | 0.59 | 2.71% | 21.69 | 22.70 | 67012 | 14955.41 | 5.70% |
| 2024-03-05 | 21.98 | 21.80 | -0.55 | -2.46% | 21.68 | 22.35 | 52151 | 11485.07 | 4.44% |
| 2024-03-04 | 22.67 | 22.35 | -0.58 | -2.53% | 21.78 | 22.93 | 72259 | 16108.41 | 6.15% |
| 2024-03-01 | 23.03 | 22.93 | -0.10 | -0.43% | 22.48 | 23.33 | 77277 | 17652.25 | 6.57% |
| 2024-02-29 | 21.20 | 23.03 | 1.73 | 8.12% | 21.20 | 23.58 | 108192 | 24453.31 | 9.20% |
| 2024-02-28 | 23.99 | 21.30 | -2.70 | -11.25% | 21.30 | 24.15 | 141016 | 32333.25 | 11.99% |
| 2024-02-27 | 23.25 | 24.00 | 0.20 | 0.84% | 22.77 | 24.04 | 121014 | 28329.93 | 10.29% |
| 2024-02-26 | 22.95 | 23.80 | 1.07 | 4.71% | 22.77 | 24.98 | 123576 | 29291.95 | 10.51% |
| 2024-02-23 | 21.95 | 22.73 | 0.78 | 3.55% | 21.70 | 22.88 | 104068 | 23119.10 | 8.85% |
| 2024-02-22 | 21.13 | 21.95 | 0.78 | 3.68% | 21.02 | 22.10 | 80694 | 17480.43 | 6.86% |
| 2024-02-21 | 20.87 | 21.17 | -0.04 | -0.19% | 20.32 | 22.28 | 107791 | 23104.13 | 9.17% |
| 2024-02-20 | 20.15 | 21.21 | 0.86 | 4.23% | 19.56 | 21.40 | 101132 | 20846.30 | 8.60% |
| 2024-02-19 | 20.10 | 20.35 | 0.92 | 4.73% | 19.75 | 20.99 | 108374 | 21998.34 | 9.22% |
| 2024-02-08 | 16.44 | 19.43 | 3.24 | 20.01% | 15.57 | 19.43 | 128485 | 22971.95 | 10.93% |
| 2024-02-07 | 17.50 | 16.19 | -1.26 | -7.22% | 15.87 | 18.05 | 94372 | 15841.80 | 8.03% |
| 2024-02-06 | 16.23 | 17.45 | 1.18 | 7.25% | 14.73 | 18.74 | 110975 | 18199.43 | 9.44% |
| 2024-02-05 | 18.55 | 16.27 | -2.63 | -13.92% | 16.27 | 18.84 | 86438 | 14689.72 | 7.35% |
| 2024-02-02 | 20.02 | 18.90 | -1.22 | -6.06% | 18.07 | 20.44 | 65312 | 12552.75 | 5.55% |
| 2024-02-01 | 20.58 | 20.12 | -0.30 | -1.47% | 19.89 | 20.70 | 51806 | 10478.29 | 4.41% |