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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 20.73 | 22.18 | 1.43 | 6.89% | 20.50 | 24.40 | 73095 | 16505.89 | 12.39% |
| 2024-05-07 | 20.58 | 20.75 | 0.13 | 0.63% | 20.42 | 20.79 | 17770 | 3664.38 | 3.01% |
| 2024-05-06 | 20.31 | 20.62 | 0.53 | 2.64% | 20.21 | 20.63 | 20017 | 4093.38 | 3.39% |
| 2024-04-30 | 20.49 | 20.09 | -0.47 | -2.29% | 19.92 | 20.56 | 20992 | 4228.08 | 3.56% |
| 2024-04-29 | 20.00 | 20.56 | 0.47 | 2.34% | 20.00 | 20.65 | 20272 | 4137.43 | 3.44% |
| 2024-04-26 | 20.00 | 20.09 | 0.10 | 0.50% | 19.60 | 20.10 | 21469 | 4280.43 | 3.64% |
| 2024-04-25 | 20.00 | 19.99 | -0.21 | -1.04% | 19.70 | 20.20 | 21423 | 4272.28 | 3.63% |
| 2024-04-24 | 19.62 | 20.20 | 0.60 | 3.06% | 19.25 | 20.39 | 28131 | 5653.78 | 4.77% |
| 2024-04-23 | 19.24 | 19.60 | 0.46 | 2.40% | 19.11 | 19.62 | 17716 | 3433.46 | 3.00% |
| 2024-04-22 | 18.90 | 19.14 | 0.53 | 2.85% | 18.24 | 19.14 | 16196 | 3052.82 | 2.75% |
| 2024-04-19 | 19.05 | 18.61 | -0.54 | -2.82% | 18.45 | 19.09 | 16563 | 3096.88 | 2.81% |
| 2024-04-18 | 19.50 | 19.15 | -0.33 | -1.69% | 19.11 | 19.69 | 13868 | 2686.24 | 2.35% |
| 2024-04-17 | 18.36 | 19.48 | 1.27 | 6.97% | 18.36 | 19.53 | 20964 | 4030.36 | 3.55% |
| 2024-04-16 | 19.76 | 18.21 | -1.74 | -8.72% | 18.18 | 19.93 | 22429 | 4169.56 | 3.80% |
| 2024-04-15 | 20.95 | 19.95 | -0.93 | -4.45% | 19.50 | 21.35 | 25258 | 5097.65 | 4.28% |
| 2024-04-12 | 21.73 | 20.88 | -0.91 | -4.18% | 20.65 | 21.90 | 23049 | 4868.40 | 3.91% |
| 2024-04-11 | 21.50 | 21.79 | 0.26 | 1.21% | 21.22 | 22.12 | 20696 | 4509.90 | 3.51% |
| 2024-04-10 | 22.31 | 21.53 | -1.08 | -4.78% | 21.44 | 22.36 | 28776 | 6266.23 | 4.88% |
| 2024-04-09 | 22.30 | 22.61 | -0.26 | -1.14% | 22.13 | 22.65 | 40094 | 8978.36 | 6.80% |
| 2024-04-08 | 21.50 | 22.87 | 1.51 | 7.07% | 20.83 | 23.09 | 53377 | 11975.10 | 9.05% |
| 2024-04-03 | 21.66 | 21.36 | -0.30 | -1.39% | 21.13 | 21.81 | 13931 | 2971.07 | 2.36% |
| 2024-04-02 | 21.60 | 21.66 | -0.04 | -0.18% | 21.32 | 21.80 | 16598 | 3588.22 | 2.81% |
| 2024-04-01 | 20.64 | 21.70 | 1.13 | 5.49% | 20.64 | 21.76 | 22202 | 4735.51 | 3.76% |
| 2024-03-29 | 20.32 | 20.57 | 0.25 | 1.23% | 20.32 | 20.75 | 12574 | 2581.41 | 2.13% |
| 2024-03-28 | 19.88 | 20.32 | 0.46 | 2.32% | 19.87 | 20.79 | 17480 | 3556.15 | 2.96% |
| 2024-03-27 | 21.05 | 19.86 | -0.95 | -4.57% | 19.86 | 21.23 | 20760 | 4260.39 | 3.52% |
| 2024-03-26 | 20.92 | 20.81 | -0.10 | -0.48% | 20.29 | 21.18 | 18105 | 3754.06 | 3.07% |
| 2024-03-25 | 22.20 | 20.91 | -0.89 | -4.08% | 20.91 | 22.20 | 21133 | 4508.52 | 3.58% |
| 2024-03-22 | 22.52 | 21.80 | -0.72 | -3.20% | 21.66 | 22.69 | 21887 | 4813.83 | 3.71% |
| 2024-03-21 | 22.90 | 22.52 | -0.37 | -1.62% | 22.33 | 23.18 | 17627 | 3993.51 | 2.99% |
| 2024-03-20 | 22.83 | 22.89 | 0.13 | 0.57% | 22.62 | 23.00 | 16469 | 3761.61 | 2.79% |
| 2024-03-19 | 22.93 | 22.76 | -0.23 | -1.00% | 22.74 | 23.19 | 18667 | 4276.41 | 3.16% |
| 2024-03-18 | 22.73 | 22.99 | 0.29 | 1.28% | 22.60 | 23.06 | 23793 | 5430.78 | 4.03% |
| 2024-03-15 | 22.48 | 22.70 | 0.12 | 0.53% | 22.25 | 22.77 | 14626 | 3299.28 | 2.48% |
| 2024-03-14 | 22.80 | 22.58 | -0.42 | -1.83% | 22.15 | 22.97 | 20402 | 4607.29 | 3.46% |
| 2024-03-13 | 22.72 | 23.00 | 0.14 | 0.61% | 22.65 | 23.07 | 21876 | 4999.30 | 3.71% |
| 2024-03-12 | 22.99 | 22.86 | -0.20 | -0.87% | 22.75 | 23.14 | 28745 | 6579.88 | 4.87% |
| 2024-03-11 | 22.61 | 23.06 | 1.04 | 4.72% | 22.51 | 23.74 | 48396 | 11086.80 | 8.20% |
| 2024-03-08 | 21.30 | 22.02 | 0.64 | 2.99% | 21.30 | 22.16 | 28430 | 6209.66 | 4.82% |
| 2024-03-07 | 21.80 | 21.38 | -0.60 | -2.73% | 21.38 | 22.15 | 25051 | 5448.77 | 4.25% |
| 2024-03-06 | 21.00 | 21.98 | 1.03 | 4.92% | 21.00 | 22.30 | 35407 | 7703.43 | 6.00% |
| 2024-03-05 | 21.64 | 20.95 | -0.84 | -3.85% | 20.87 | 21.64 | 21200 | 4490.93 | 3.59% |
| 2024-03-04 | 21.87 | 21.79 | -0.09 | -0.41% | 21.33 | 22.23 | 17131 | 3723.47 | 2.90% |
| 2024-03-01 | 21.62 | 21.88 | 0.15 | 0.69% | 21.36 | 22.10 | 27694 | 6016.84 | 4.69% |
| 2024-02-29 | 21.17 | 21.73 | 0.56 | 2.65% | 21.00 | 21.75 | 31792 | 6804.49 | 5.39% |
| 2024-02-28 | 22.99 | 21.17 | -1.67 | -7.31% | 21.17 | 23.88 | 47058 | 10672.32 | 7.98% |
| 2024-02-27 | 22.15 | 22.84 | 0.59 | 2.65% | 21.75 | 22.84 | 25157 | 5645.20 | 4.26% |
| 2024-02-26 | 22.32 | 22.25 | 0.16 | 0.72% | 22.01 | 22.71 | 31344 | 7024.31 | 5.31% |
| 2024-02-23 | 21.37 | 22.09 | 0.65 | 3.03% | 21.37 | 22.22 | 31532 | 6891.31 | 5.35% |
| 2024-02-22 | 20.94 | 21.44 | 0.51 | 2.44% | 20.93 | 21.58 | 25289 | 5387.79 | 4.29% |
| 2024-02-21 | 20.88 | 20.93 | -0.03 | -0.14% | 20.55 | 21.60 | 30437 | 6461.55 | 5.16% |
| 2024-02-20 | 21.05 | 20.96 | 0.17 | 0.82% | 20.42 | 21.65 | 35259 | 7450.46 | 5.98% |
| 2024-02-19 | 20.21 | 20.79 | 0.80 | 4.00% | 19.62 | 20.87 | 32504 | 6599.90 | 5.51% |
| 2024-02-08 | 18.50 | 19.99 | 1.51 | 8.17% | 18.50 | 20.20 | 41113 | 7951.98 | 6.97% |
| 2024-02-07 | 18.95 | 18.48 | -0.67 | -3.50% | 18.39 | 19.80 | 43587 | 8318.20 | 7.39% |
| 2024-02-06 | 18.15 | 19.15 | 0.74 | 4.02% | 17.21 | 19.57 | 40539 | 7431.44 | 6.87% |
| 2024-02-05 | 21.69 | 18.41 | -3.77 | -17.00% | 18.01 | 21.80 | 52363 | 10182.79 | 8.88% |
| 2024-02-02 | 23.85 | 22.18 | -1.84 | -7.66% | 21.05 | 24.00 | 61391 | 13889.90 | 10.41% |
| 2024-02-01 | 23.30 | 24.02 | -0.63 | -2.56% | 23.30 | 25.50 | 61903 | 15029.43 | 10.49% |
| 2024-01-31 | 23.26 | 24.65 | 1.44 | 6.20% | 23.21 | 27.68 | 76407 | 19511.77 | 12.95% |
| 2024-01-30 | 24.21 | 23.21 | -1.29 | -5.27% | 23.20 | 24.56 | 28359 | 6742.57 | 4.81% |
| 2024-01-29 | 25.67 | 24.50 | -1.51 | -5.81% | 24.46 | 26.01 | 50247 | 12633.80 | 8.52% |