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 | 21.50 | 21.24 | -0.24 | -1.12% | 20.93 | 21.50 | 9186 | 1944.88 | 0.59% |
| 2024-05-09 | 21.49 | 21.48 | 0.37 | 1.75% | 21.22 | 21.50 | 11330 | 2425.09 | 0.73% |
| 2024-05-08 | 21.10 | 21.11 | -0.01 | -0.05% | 20.80 | 21.18 | 8954 | 1883.30 | 0.58% |
| 2024-05-07 | 21.08 | 21.12 | 0.18 | 0.86% | 20.82 | 21.18 | 9928 | 2087.04 | 0.64% |
| 2024-05-06 | 20.96 | 20.94 | 0.03 | 0.14% | 20.78 | 21.48 | 13892 | 2926.70 | 0.90% |
| 2024-04-30 | 20.99 | 20.91 | 0.14 | 0.67% | 20.64 | 21.17 | 10765 | 2251.92 | 0.69% |
| 2024-04-29 | 20.20 | 20.77 | 0.71 | 3.54% | 20.10 | 20.83 | 15274 | 3131.29 | 0.99% |
| 2024-04-26 | 20.17 | 20.06 | -0.06 | -0.30% | 19.81 | 20.17 | 10333 | 2068.61 | 0.67% |
| 2024-04-25 | 19.50 | 20.12 | 0.53 | 2.71% | 19.39 | 20.20 | 14890 | 2974.43 | 0.96% |
| 2024-04-24 | 18.86 | 19.59 | 0.62 | 3.27% | 18.85 | 19.59 | 9569 | 1846.83 | 0.62% |
| 2024-04-23 | 18.70 | 18.97 | 0.29 | 1.55% | 18.70 | 19.13 | 7213 | 1368.98 | 0.47% |
| 2024-04-22 | 18.99 | 18.68 | -0.05 | -0.27% | 18.61 | 19.23 | 8716 | 1646.96 | 0.56% |
| 2024-04-19 | 18.72 | 18.73 | 0.00 | 0.00% | 18.51 | 18.94 | 6334 | 1187.26 | 0.41% |
| 2024-04-18 | 19.08 | 18.73 | -0.45 | -2.35% | 18.70 | 19.22 | 10990 | 2071.57 | 0.71% |
| 2024-04-17 | 17.86 | 19.18 | 1.48 | 8.36% | 17.86 | 19.18 | 14626 | 2749.03 | 0.94% |
| 2024-04-16 | 19.11 | 17.70 | -1.63 | -8.43% | 17.68 | 19.31 | 20974 | 3832.57 | 1.35% |
| 2024-04-15 | 19.83 | 19.33 | -0.31 | -1.58% | 18.60 | 20.03 | 17794 | 3421.63 | 1.15% |
| 2024-04-12 | 20.00 | 19.64 | -0.44 | -2.19% | 19.64 | 20.20 | 9325 | 1854.11 | 0.60% |
| 2024-04-11 | 19.70 | 20.08 | 0.38 | 1.93% | 19.56 | 20.45 | 10097 | 2039.69 | 0.65% |
| 2024-04-10 | 19.91 | 19.70 | -0.36 | -1.79% | 19.54 | 20.12 | 8482 | 1675.54 | 0.55% |
| 2024-04-09 | 19.75 | 20.06 | 0.25 | 1.26% | 19.75 | 20.19 | 10469 | 2099.58 | 0.68% |
| 2024-04-08 | 20.40 | 19.81 | -0.82 | -3.97% | 19.80 | 20.70 | 14882 | 2985.21 | 0.96% |
| 2024-04-03 | 20.10 | 20.63 | 0.44 | 2.18% | 19.83 | 20.75 | 14737 | 2996.44 | 0.95% |
| 2024-04-02 | 19.76 | 20.19 | 0.37 | 1.87% | 19.76 | 20.27 | 15638 | 3143.38 | 1.01% |
| 2024-04-01 | 19.85 | 19.82 | 0.23 | 1.17% | 19.43 | 19.99 | 17831 | 3528.12 | 1.15% |
| 2024-03-29 | 19.45 | 19.59 | 0.24 | 1.24% | 19.35 | 19.90 | 22006 | 4325.40 | 1.42% |
| 2024-03-28 | 18.68 | 19.35 | 0.68 | 3.64% | 18.55 | 19.44 | 10761 | 2056.68 | 0.69% |
| 2024-03-27 | 19.20 | 18.67 | -0.53 | -2.76% | 18.67 | 19.28 | 8941 | 1698.87 | 0.58% |
| 2024-03-26 | 18.70 | 19.20 | 0.38 | 2.02% | 18.70 | 19.40 | 13494 | 2570.70 | 0.87% |
| 2024-03-25 | 19.11 | 18.82 | -0.45 | -2.34% | 18.77 | 19.32 | 10992 | 2093.17 | 0.71% |
| 2024-03-22 | 19.53 | 19.27 | -0.26 | -1.33% | 19.10 | 19.64 | 10226 | 1977.77 | 0.66% |
| 2024-03-21 | 19.80 | 19.53 | -0.16 | -0.81% | 19.28 | 19.80 | 12565 | 2449.77 | 0.81% |
| 2024-03-20 | 19.55 | 19.69 | 0.30 | 1.55% | 19.38 | 19.70 | 11976 | 2341.78 | 0.77% |
| 2024-03-19 | 19.67 | 19.39 | -0.26 | -1.32% | 19.35 | 19.77 | 10661 | 2078.56 | 0.69% |
| 2024-03-18 | 19.30 | 19.65 | 0.42 | 2.18% | 19.30 | 19.72 | 15539 | 3031.77 | 1.00% |
| 2024-03-15 | 18.75 | 19.23 | 0.29 | 1.53% | 18.60 | 19.25 | 12295 | 2347.10 | 0.79% |
| 2024-03-14 | 18.87 | 18.94 | -0.09 | -0.47% | 18.66 | 19.25 | 11359 | 2158.08 | 0.73% |
| 2024-03-13 | 18.77 | 19.03 | 0.29 | 1.55% | 18.58 | 19.04 | 10789 | 2032.41 | 0.70% |
| 2024-03-12 | 18.82 | 18.74 | -0.09 | -0.48% | 18.42 | 18.95 | 10872 | 2026.52 | 0.70% |
| 2024-03-11 | 18.48 | 18.83 | 0.28 | 1.51% | 18.35 | 18.85 | 11516 | 2146.66 | 0.74% |
| 2024-03-08 | 18.01 | 18.55 | 0.49 | 2.71% | 18.01 | 18.56 | 14977 | 2757.20 | 0.97% |
| 2024-03-07 | 18.31 | 18.06 | -0.37 | -2.01% | 18.06 | 18.59 | 13887 | 2545.50 | 0.90% |
| 2024-03-06 | 18.39 | 18.43 | 0.49 | 2.73% | 18.15 | 18.78 | 18135 | 3331.73 | 1.17% |
| 2024-03-05 | 18.19 | 17.94 | -0.24 | -1.32% | 17.85 | 18.46 | 11138 | 2019.20 | 0.72% |
| 2024-03-04 | 18.15 | 18.18 | -0.02 | -0.11% | 17.70 | 18.29 | 10177 | 1834.04 | 0.66% |
| 2024-03-01 | 17.90 | 18.20 | 0.51 | 2.88% | 17.60 | 18.22 | 13571 | 2427.90 | 0.88% |
| 2024-02-29 | 17.17 | 17.69 | 0.52 | 3.03% | 17.01 | 17.76 | 18226 | 3191.16 | 1.18% |
| 2024-02-28 | 18.61 | 17.17 | -1.43 | -7.69% | 17.10 | 19.26 | 24554 | 4460.02 | 1.58% |
| 2024-02-27 | 18.12 | 18.60 | 0.39 | 2.14% | 17.95 | 18.69 | 14355 | 2637.56 | 0.93% |
| 2024-02-26 | 17.95 | 18.21 | 0.39 | 2.19% | 17.54 | 18.59 | 19253 | 3485.37 | 1.24% |
| 2024-02-23 | 17.42 | 17.82 | 0.37 | 2.12% | 17.39 | 17.92 | 15714 | 2772.28 | 1.01% |
| 2024-02-22 | 16.93 | 17.45 | 0.35 | 2.05% | 16.93 | 17.56 | 16599 | 2877.43 | 1.07% |
| 2024-02-21 | 16.88 | 17.10 | 0.50 | 3.01% | 16.42 | 17.55 | 22841 | 3921.17 | 1.47% |
| 2024-02-20 | 16.37 | 16.60 | 0.09 | 0.55% | 16.00 | 16.66 | 14923 | 2446.92 | 0.96% |
| 2024-02-19 | 16.20 | 16.51 | 0.70 | 4.43% | 15.85 | 16.62 | 32662 | 5330.75 | 2.11% |
| 2024-02-08 | 14.60 | 15.81 | 1.30 | 8.96% | 14.04 | 16.07 | 35378 | 5332.87 | 2.28% |
| 2024-02-07 | 16.41 | 14.51 | -0.24 | -1.63% | 14.21 | 16.95 | 33463 | 5112.40 | 2.16% |
| 2024-02-06 | 14.25 | 14.75 | 0.08 | 0.55% | 13.40 | 15.20 | 28144 | 4018.33 | 1.82% |
| 2024-02-05 | 16.00 | 14.67 | -1.54 | -9.50% | 14.05 | 16.14 | 22417 | 3340.59 | 1.45% |
| 2024-02-02 | 17.46 | 16.21 | -1.16 | -6.68% | 15.73 | 17.71 | 16664 | 2757.39 | 1.07% |