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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 21.72 | 21.24 | 0.13 | 0.62% | 21.15 | 22.53 | 45188 | 9875.93 | 16.48% |
| 2024-05-08 | 20.45 | 21.11 | 0.43 | 2.08% | 19.94 | 21.11 | 23785 | 4881.29 | 8.67% |
| 2024-05-07 | 20.38 | 20.68 | 0.19 | 0.93% | 20.04 | 20.87 | 20027 | 4098.84 | 7.30% |
| 2024-05-06 | 19.57 | 20.49 | 0.99 | 5.08% | 19.21 | 21.49 | 27002 | 5441.16 | 9.85% |
| 2024-04-30 | 19.26 | 19.50 | 0.27 | 1.40% | 18.90 | 19.65 | 13958 | 2691.57 | 5.09% |
| 2024-04-29 | 18.35 | 19.23 | 0.84 | 4.57% | 18.23 | 19.25 | 17576 | 3310.80 | 6.41% |
| 2024-04-26 | 18.10 | 18.39 | 0.09 | 0.49% | 17.98 | 18.53 | 12276 | 2245.84 | 4.48% |
| 2024-04-25 | 18.17 | 18.30 | 0.11 | 0.60% | 18.00 | 18.60 | 14010 | 2577.06 | 5.11% |
| 2024-04-24 | 17.80 | 18.19 | 0.54 | 3.06% | 17.67 | 18.23 | 11399 | 2054.18 | 4.16% |
| 2024-04-23 | 17.30 | 17.65 | 0.42 | 2.44% | 16.81 | 18.05 | 12997 | 2282.93 | 4.74% |
| 2024-04-22 | 17.00 | 17.23 | 0.03 | 0.17% | 16.58 | 17.38 | 10516 | 1793.16 | 3.83% |
| 2024-04-19 | 17.40 | 17.20 | -0.23 | -1.32% | 16.95 | 17.60 | 12178 | 2103.20 | 4.44% |
| 2024-04-18 | 18.26 | 17.43 | -0.69 | -3.81% | 16.88 | 18.28 | 19936 | 3457.07 | 7.27% |
| 2024-04-17 | 16.29 | 18.12 | 2.10 | 13.11% | 16.28 | 18.15 | 22103 | 3882.38 | 8.06% |
| 2024-04-16 | 17.82 | 16.02 | -1.83 | -10.25% | 15.18 | 17.82 | 22961 | 3704.51 | 8.37% |
| 2024-04-15 | 19.95 | 17.85 | -1.97 | -9.94% | 17.33 | 20.05 | 19153 | 3503.26 | 6.98% |
| 2024-04-12 | 19.73 | 19.82 | 0.04 | 0.20% | 19.70 | 20.15 | 6722 | 1338.97 | 2.45% |
| 2024-04-11 | 19.71 | 19.78 | -0.08 | -0.40% | 19.53 | 20.25 | 6938 | 1383.45 | 2.53% |
| 2024-04-10 | 20.30 | 19.86 | -0.63 | -3.07% | 19.57 | 20.40 | 10714 | 2133.49 | 3.91% |
| 2024-04-09 | 19.89 | 20.49 | 0.60 | 3.02% | 19.71 | 20.54 | 11043 | 2225.67 | 4.03% |
| 2024-04-08 | 21.32 | 19.89 | -1.37 | -6.44% | 19.86 | 21.32 | 15486 | 3141.88 | 5.65% |
| 2024-04-03 | 21.11 | 21.26 | -0.01 | -0.05% | 20.81 | 21.64 | 12121 | 2569.43 | 4.42% |
| 2024-04-02 | 21.51 | 21.27 | -0.26 | -1.21% | 21.04 | 21.69 | 12065 | 2577.38 | 4.40% |
| 2024-04-01 | 21.01 | 21.53 | 0.66 | 3.16% | 20.99 | 21.54 | 13060 | 2775.38 | 4.76% |
| 2024-03-29 | 20.95 | 20.87 | 0.04 | 0.19% | 20.41 | 21.18 | 12686 | 2633.49 | 4.63% |
| 2024-03-28 | 20.23 | 20.83 | 0.36 | 1.76% | 19.91 | 21.22 | 23514 | 4848.19 | 8.57% |
| 2024-03-27 | 21.11 | 20.47 | -0.63 | -2.99% | 20.47 | 21.96 | 25620 | 5435.72 | 9.34% |
| 2024-03-26 | 20.98 | 21.10 | 0.31 | 1.49% | 20.72 | 21.65 | 30692 | 6517.02 | 11.19% |
| 2024-03-25 | 21.15 | 20.79 | -0.68 | -3.17% | 20.79 | 21.96 | 30915 | 6619.33 | 11.27% |
| 2024-03-22 | 22.27 | 21.47 | -0.81 | -3.64% | 21.42 | 22.33 | 32787 | 7131.93 | 11.96% |
| 2024-03-21 | 23.13 | 22.28 | -0.84 | -3.63% | 21.90 | 23.34 | 40019 | 8977.38 | 14.59% |
| 2024-03-20 | 22.33 | 23.12 | 0.84 | 3.77% | 21.98 | 23.25 | 37619 | 8471.06 | 13.72% |
| 2024-03-19 | 21.49 | 22.28 | 0.66 | 3.05% | 21.20 | 23.45 | 48694 | 10917.40 | 17.76% |
| 2024-03-18 | 21.25 | 21.62 | 0.32 | 1.50% | 20.93 | 21.90 | 25031 | 5361.88 | 9.13% |
| 2024-03-15 | 21.05 | 21.30 | 0.06 | 0.28% | 20.97 | 21.68 | 33612 | 7152.83 | 12.26% |
| 2024-03-14 | 20.93 | 21.24 | 0.79 | 3.86% | 20.57 | 21.77 | 54660 | 11650.19 | 19.93% |
| 2024-03-13 | 21.00 | 20.45 | -0.60 | -2.85% | 20.00 | 21.26 | 46626 | 9625.44 | 17.00% |
| 2024-03-12 | 19.49 | 21.05 | 1.63 | 8.39% | 19.49 | 21.73 | 52486 | 10810.98 | 19.14% |
| 2024-03-11 | 18.81 | 19.42 | 0.37 | 1.94% | 18.71 | 19.43 | 20656 | 3938.33 | 7.53% |
| 2024-03-08 | 18.75 | 19.05 | 0.43 | 2.31% | 18.31 | 19.13 | 23764 | 4471.76 | 8.67% |
| 2024-03-07 | 18.52 | 18.62 | 0.10 | 0.54% | 18.19 | 18.99 | 17088 | 3196.43 | 6.23% |
| 2024-03-06 | 18.06 | 18.52 | 0.24 | 1.31% | 17.97 | 18.76 | 13597 | 2503.26 | 4.96% |
| 2024-03-05 | 18.84 | 18.28 | -0.77 | -4.04% | 18.14 | 18.85 | 22407 | 4132.42 | 8.17% |
| 2024-03-04 | 18.37 | 19.05 | 0.64 | 3.48% | 18.31 | 19.09 | 29349 | 5510.30 | 10.70% |
| 2024-03-01 | 18.32 | 18.41 | 0.21 | 1.15% | 18.00 | 18.68 | 19943 | 3649.97 | 7.27% |
| 2024-02-29 | 17.52 | 18.20 | 0.68 | 3.88% | 17.17 | 18.37 | 32967 | 5917.70 | 12.02% |
| 2024-02-28 | 19.96 | 17.52 | -2.43 | -12.18% | 17.47 | 20.77 | 40395 | 7649.15 | 14.73% |
| 2024-02-27 | 19.05 | 19.95 | 0.70 | 3.64% | 18.81 | 19.95 | 18023 | 3533.45 | 6.57% |
| 2024-02-26 | 18.76 | 19.25 | 0.67 | 3.61% | 18.39 | 19.85 | 26959 | 5134.09 | 9.83% |
| 2024-02-23 | 17.68 | 18.58 | 0.86 | 4.85% | 17.63 | 18.60 | 22476 | 4075.91 | 8.20% |
| 2024-02-22 | 17.09 | 17.72 | 0.59 | 3.44% | 17.01 | 17.72 | 23483 | 4105.86 | 8.56% |
| 2024-02-21 | 16.89 | 17.13 | -0.02 | -0.12% | 16.40 | 17.68 | 31953 | 5480.76 | 11.65% |
| 2024-02-20 | 16.10 | 17.15 | 1.12 | 6.99% | 15.73 | 17.99 | 38985 | 6605.26 | 14.22% |
| 2024-02-19 | 15.06 | 16.03 | 1.35 | 9.20% | 14.97 | 16.34 | 36156 | 5723.16 | 13.18% |
| 2024-02-08 | 13.00 | 14.68 | 1.43 | 10.79% | 12.60 | 14.88 | 39862 | 5503.61 | 14.54% |
| 2024-02-07 | 15.18 | 13.25 | -2.05 | -13.40% | 13.05 | 15.33 | 41444 | 5758.19 | 15.11% |
| 2024-02-06 | 14.85 | 15.30 | -0.14 | -0.91% | 13.81 | 16.19 | 30917 | 4540.11 | 11.27% |
| 2024-02-05 | 18.64 | 15.44 | -2.99 | -16.22% | 14.80 | 18.74 | 32289 | 5115.09 | 11.77% |
| 2024-02-02 | 19.88 | 18.43 | -1.71 | -8.49% | 17.53 | 20.37 | 17326 | 3276.91 | 6.32% |
| 2024-02-01 | 20.20 | 20.14 | -0.06 | -0.30% | 19.29 | 20.36 | 11946 | 2376.58 | 4.36% |
| 2024-01-31 | 21.68 | 20.20 | -1.47 | -6.78% | 20.09 | 21.91 | 14208 | 2939.21 | 5.18% |