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 | 21.14 | 20.75 | -0.39 | -1.84% | 20.60 | 21.20 | 58213 | 12105.36 | 2.38% |
| 2024-05-09 | 20.44 | 21.14 | 0.82 | 4.04% | 20.33 | 21.18 | 95527 | 20035.70 | 3.90% |
| 2024-05-08 | 21.37 | 20.32 | -0.96 | -4.51% | 20.27 | 21.42 | 94366 | 19494.26 | 3.85% |
| 2024-05-07 | 21.09 | 21.28 | 0.20 | 0.95% | 20.80 | 21.29 | 56615 | 11939.29 | 2.44% |
| 2024-05-06 | 20.55 | 21.08 | 0.85 | 4.20% | 20.52 | 21.15 | 73997 | 15527.25 | 3.19% |
| 2024-04-30 | 20.96 | 20.23 | -0.69 | -3.30% | 20.15 | 21.07 | 67186 | 13734.77 | 2.90% |
| 2024-04-29 | 19.78 | 20.92 | 0.94 | 4.70% | 19.77 | 21.25 | 117166 | 24375.25 | 5.06% |
| 2024-04-26 | 19.25 | 19.98 | -0.30 | -1.48% | 18.88 | 20.43 | 168606 | 32740.65 | 7.28% |
| 2024-04-25 | 20.13 | 20.28 | -0.10 | -0.49% | 19.91 | 20.63 | 58262 | 11845.39 | 2.52% |
| 2024-04-24 | 20.78 | 20.38 | -0.39 | -1.88% | 20.15 | 20.86 | 64037 | 13067.65 | 2.76% |
| 2024-04-23 | 21.21 | 20.77 | -0.36 | -1.70% | 20.45 | 21.44 | 46617 | 9704.06 | 2.01% |
| 2024-04-22 | 21.23 | 21.13 | -0.06 | -0.28% | 20.70 | 21.65 | 63491 | 13443.79 | 2.74% |
| 2024-04-19 | 22.08 | 21.19 | -1.06 | -4.76% | 21.11 | 22.38 | 66065 | 14154.49 | 2.85% |
| 2024-04-18 | 22.40 | 22.25 | -0.20 | -0.89% | 21.85 | 22.66 | 51261 | 11450.06 | 2.21% |
| 2024-04-17 | 22.19 | 22.45 | 0.59 | 2.70% | 22.00 | 22.54 | 53368 | 11931.50 | 2.30% |
| 2024-04-16 | 22.85 | 21.86 | -1.06 | -4.62% | 21.66 | 23.06 | 50549 | 11171.35 | 2.18% |
| 2024-04-15 | 23.30 | 22.92 | -0.28 | -1.21% | 22.60 | 24.05 | 51312 | 11955.67 | 2.22% |
| 2024-04-12 | 23.63 | 23.20 | -0.51 | -2.15% | 23.16 | 24.22 | 41453 | 9766.70 | 1.79% |
| 2024-04-11 | 23.72 | 23.71 | -0.51 | -2.11% | 23.50 | 24.21 | 44432 | 10582.41 | 1.92% |
| 2024-04-10 | 24.74 | 24.22 | -0.51 | -2.06% | 23.95 | 24.94 | 42359 | 10271.17 | 1.83% |
| 2024-04-09 | 23.79 | 24.73 | 0.94 | 3.95% | 23.74 | 25.10 | 56518 | 13943.70 | 2.44% |
| 2024-04-08 | 24.68 | 23.79 | -1.25 | -4.99% | 23.72 | 25.07 | 57960 | 14019.36 | 2.50% |
| 2024-04-03 | 25.68 | 25.04 | -1.01 | -3.88% | 25.01 | 26.14 | 73966 | 18786.81 | 3.19% |
| 2024-04-02 | 26.63 | 26.05 | 0.68 | 2.68% | 25.71 | 26.89 | 121423 | 31748.39 | 5.24% |
| 2024-04-01 | 23.77 | 25.37 | 1.70 | 7.18% | 23.75 | 25.81 | 74018 | 18487.71 | 3.20% |
| 2024-03-29 | 23.47 | 23.67 | 0.15 | 0.64% | 23.35 | 23.85 | 25307 | 5978.75 | 1.09% |
| 2024-03-28 | 23.30 | 23.52 | 0.32 | 1.38% | 23.00 | 23.90 | 40075 | 9435.90 | 1.73% |
| 2024-03-27 | 24.62 | 23.20 | -1.35 | -5.50% | 23.15 | 24.66 | 37798 | 9002.69 | 1.63% |
| 2024-03-26 | 24.50 | 24.55 | 0.35 | 1.45% | 24.06 | 24.79 | 42640 | 10404.11 | 1.84% |
| 2024-03-25 | 25.09 | 24.20 | -0.91 | -3.62% | 24.15 | 25.09 | 43520 | 10723.40 | 1.88% |
| 2024-03-22 | 25.95 | 25.11 | -0.98 | -3.76% | 24.98 | 25.95 | 59093 | 14960.08 | 2.55% |
| 2024-03-21 | 26.00 | 26.09 | 0.16 | 0.62% | 25.67 | 26.35 | 61210 | 15916.78 | 2.64% |
| 2024-03-20 | 26.18 | 25.93 | -0.21 | -0.80% | 25.71 | 26.35 | 55657 | 14460.11 | 2.40% |
| 2024-03-19 | 26.26 | 26.14 | -0.14 | -0.53% | 25.80 | 27.18 | 85923 | 22637.81 | 3.71% |
| 2024-03-18 | 25.98 | 26.28 | 0.51 | 1.98% | 25.85 | 26.29 | 51993 | 13590.32 | 2.25% |
| 2024-03-15 | 25.43 | 25.77 | 0.36 | 1.42% | 25.29 | 26.12 | 46517 | 11918.74 | 2.01% |
| 2024-03-14 | 25.77 | 25.41 | -0.43 | -1.66% | 25.09 | 25.99 | 52574 | 13418.60 | 2.27% |
| 2024-03-13 | 25.96 | 25.84 | -0.19 | -0.73% | 25.67 | 26.20 | 58805 | 15226.44 | 2.54% |
| 2024-03-12 | 26.20 | 26.03 | -0.06 | -0.23% | 25.85 | 26.50 | 84807 | 22184.20 | 3.66% |
| 2024-03-11 | 25.16 | 26.09 | 0.91 | 3.61% | 25.13 | 26.09 | 77397 | 19864.92 | 3.34% |
| 2024-03-08 | 24.96 | 25.18 | 0.22 | 0.88% | 24.71 | 25.60 | 55562 | 14002.08 | 2.40% |
| 2024-03-07 | 25.40 | 24.96 | -0.76 | -2.95% | 24.96 | 26.25 | 90681 | 23159.35 | 3.92% |
| 2024-03-06 | 24.16 | 25.72 | 1.48 | 6.11% | 24.16 | 26.09 | 114565 | 28932.71 | 4.95% |
| 2024-03-05 | 24.68 | 24.24 | -0.57 | -2.30% | 24.14 | 24.82 | 47584 | 11614.98 | 2.06% |
| 2024-03-04 | 24.98 | 24.81 | -0.25 | -1.00% | 24.56 | 25.31 | 40668 | 10104.97 | 1.76% |
| 2024-03-01 | 25.22 | 25.06 | -0.17 | -0.67% | 24.84 | 25.34 | 49152 | 12321.76 | 2.12% |
| 2024-02-29 | 23.80 | 25.23 | 0.93 | 3.83% | 23.58 | 25.25 | 88365 | 21839.14 | 3.82% |
| 2024-02-28 | 25.16 | 24.30 | -0.98 | -3.88% | 24.26 | 26.18 | 102028 | 25850.33 | 4.41% |
| 2024-02-27 | 24.55 | 25.28 | 0.56 | 2.27% | 24.28 | 25.28 | 77224 | 19238.47 | 3.34% |
| 2024-02-26 | 24.44 | 24.72 | 0.94 | 3.95% | 24.35 | 25.18 | 94735 | 23430.69 | 4.09% |
| 2024-02-23 | 23.52 | 23.78 | 0.26 | 1.11% | 23.22 | 23.79 | 40821 | 9607.68 | 1.76% |
| 2024-02-22 | 23.30 | 23.52 | 0.26 | 1.12% | 23.02 | 23.77 | 36292 | 8491.15 | 1.57% |
| 2024-02-21 | 22.80 | 23.26 | 0.37 | 1.62% | 22.53 | 24.05 | 62832 | 14714.23 | 2.71% |
| 2024-02-20 | 22.80 | 22.89 | -0.11 | -0.48% | 22.35 | 22.98 | 46053 | 10403.68 | 1.99% |
| 2024-02-19 | 23.88 | 23.00 | -0.23 | -0.99% | 22.63 | 23.90 | 71392 | 16479.99 | 3.08% |
| 2024-02-08 | 22.31 | 23.23 | 1.00 | 4.50% | 22.31 | 23.70 | 98214 | 22778.61 | 4.24% |
| 2024-02-07 | 20.57 | 22.23 | 1.61 | 7.81% | 20.56 | 22.49 | 109928 | 24129.00 | 4.75% |
| 2024-02-06 | 19.00 | 20.62 | 1.29 | 6.67% | 18.80 | 21.18 | 95077 | 18843.24 | 4.11% |
| 2024-02-05 | 20.70 | 19.33 | -1.47 | -7.07% | 18.40 | 20.91 | 106669 | 20850.17 | 4.61% |
| 2024-02-02 | 22.02 | 20.80 | -1.11 | -5.07% | 20.05 | 22.36 | 69341 | 14754.57 | 2.99% |