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 | 20.80 | 20.11 | -0.50 | -2.43% | 20.03 | 20.85 | 7451 | 1504.95 | 2.73% |
| 2024-05-09 | 20.38 | 20.61 | 0.38 | 1.88% | 20.25 | 20.75 | 8951 | 1844.51 | 3.28% |
| 2024-05-08 | 20.72 | 20.23 | -0.48 | -2.32% | 20.00 | 20.76 | 9903 | 2015.26 | 3.63% |
| 2024-05-07 | 21.06 | 20.71 | 0.07 | 0.34% | 20.55 | 21.06 | 11850 | 2461.35 | 4.34% |
| 2024-05-06 | 20.22 | 20.64 | 0.46 | 2.28% | 20.22 | 20.88 | 10277 | 2112.32 | 3.76% |
| 2024-04-30 | 20.04 | 20.18 | 0.21 | 1.05% | 19.61 | 20.48 | 13671 | 2750.14 | 5.01% |
| 2024-04-29 | 19.44 | 19.97 | 0.51 | 2.62% | 19.44 | 19.99 | 12821 | 2534.79 | 4.70% |
| 2024-04-26 | 19.24 | 19.46 | 0.23 | 1.20% | 19.08 | 19.56 | 9122 | 1769.11 | 3.34% |
| 2024-04-25 | 19.23 | 19.23 | 0.02 | 0.10% | 19.00 | 19.48 | 8972 | 1721.89 | 3.29% |
| 2024-04-24 | 18.29 | 19.21 | 0.95 | 5.20% | 18.29 | 19.21 | 12665 | 2408.71 | 4.64% |
| 2024-04-23 | 18.04 | 18.26 | 0.22 | 1.22% | 17.87 | 18.49 | 8614 | 1573.59 | 3.16% |
| 2024-04-22 | 18.50 | 18.04 | -0.51 | -2.75% | 17.45 | 18.50 | 10258 | 1839.41 | 3.76% |
| 2024-04-19 | 18.55 | 18.55 | -0.21 | -1.12% | 18.38 | 18.92 | 8261 | 1535.67 | 3.03% |
| 2024-04-18 | 18.68 | 18.76 | 0.08 | 0.43% | 18.10 | 19.13 | 13513 | 2524.41 | 4.95% |
| 2024-04-17 | 17.16 | 18.68 | 2.02 | 12.12% | 17.10 | 18.69 | 18096 | 3296.16 | 6.63% |
| 2024-04-16 | 19.01 | 16.66 | -2.45 | -12.82% | 16.60 | 19.01 | 22914 | 3956.23 | 8.39% |
| 2024-04-15 | 20.11 | 19.11 | -0.99 | -4.93% | 18.66 | 20.34 | 16687 | 3230.82 | 6.11% |
| 2024-04-12 | 19.97 | 20.10 | 0.13 | 0.65% | 19.95 | 20.61 | 14249 | 2890.99 | 5.22% |
| 2024-04-11 | 19.71 | 19.97 | 0.22 | 1.11% | 19.30 | 20.45 | 16434 | 3298.97 | 6.02% |
| 2024-04-10 | 20.60 | 19.75 | -0.88 | -4.27% | 19.53 | 20.60 | 13891 | 2767.98 | 5.09% |
| 2024-04-09 | 20.11 | 20.63 | 0.53 | 2.64% | 20.08 | 20.65 | 12085 | 2466.17 | 4.43% |
| 2024-04-08 | 20.90 | 20.10 | -0.86 | -4.10% | 20.08 | 20.91 | 12498 | 2550.70 | 4.58% |
| 2024-04-03 | 21.47 | 20.96 | -0.67 | -3.10% | 20.60 | 21.63 | 15540 | 3257.15 | 5.69% |
| 2024-04-02 | 21.90 | 21.63 | -0.23 | -1.05% | 21.44 | 22.09 | 18621 | 4034.10 | 6.82% |
| 2024-04-01 | 20.97 | 21.86 | 0.89 | 4.24% | 20.97 | 21.97 | 24320 | 5270.96 | 8.91% |
| 2024-03-29 | 20.80 | 20.97 | 0.30 | 1.45% | 20.75 | 21.66 | 12557 | 2640.02 | 4.60% |
| 2024-03-28 | 20.15 | 20.67 | 0.63 | 3.14% | 20.05 | 20.89 | 13886 | 2854.94 | 5.09% |
| 2024-03-27 | 21.15 | 20.04 | -1.11 | -5.25% | 20.00 | 21.15 | 14736 | 3023.00 | 5.40% |
| 2024-03-26 | 20.68 | 21.15 | 0.48 | 2.32% | 20.65 | 21.29 | 16362 | 3430.55 | 5.99% |
| 2024-03-25 | 21.24 | 20.67 | -0.58 | -2.73% | 20.64 | 21.57 | 17332 | 3673.85 | 6.35% |
| 2024-03-22 | 21.83 | 21.25 | -0.68 | -3.10% | 21.12 | 21.98 | 16809 | 3592.43 | 6.16% |
| 2024-03-21 | 22.05 | 21.93 | -0.14 | -0.63% | 21.62 | 22.14 | 17616 | 3856.65 | 6.45% |
| 2024-03-20 | 21.89 | 22.07 | 0.15 | 0.68% | 21.62 | 22.24 | 21268 | 4656.37 | 7.79% |
| 2024-03-19 | 21.60 | 21.92 | 0.25 | 1.15% | 21.30 | 22.25 | 29737 | 6531.09 | 10.89% |
| 2024-03-18 | 21.18 | 21.67 | 0.52 | 2.46% | 21.18 | 21.80 | 25417 | 5467.79 | 9.31% |
| 2024-03-15 | 20.74 | 21.15 | 0.32 | 1.54% | 20.59 | 21.22 | 16963 | 3555.49 | 6.21% |
| 2024-03-14 | 21.15 | 20.83 | -0.40 | -1.88% | 20.40 | 21.29 | 19712 | 4109.53 | 7.22% |
| 2024-03-13 | 21.06 | 21.23 | 0.20 | 0.95% | 20.70 | 21.52 | 30690 | 6481.44 | 11.24% |
| 2024-03-12 | 20.53 | 21.03 | 0.66 | 3.24% | 20.40 | 21.20 | 29446 | 6141.62 | 10.79% |
| 2024-03-11 | 20.01 | 20.37 | 0.37 | 1.85% | 19.85 | 20.42 | 17330 | 3490.94 | 6.35% |
| 2024-03-08 | 19.87 | 20.00 | -0.06 | -0.30% | 19.56 | 20.19 | 17900 | 3562.85 | 6.56% |
| 2024-03-07 | 20.48 | 20.06 | -0.58 | -2.81% | 20.01 | 20.98 | 28739 | 5889.18 | 10.53% |
| 2024-03-06 | 20.10 | 20.64 | -0.26 | -1.24% | 20.04 | 20.78 | 28683 | 5852.40 | 10.51% |
| 2024-03-05 | 20.13 | 20.90 | 0.79 | 3.93% | 19.80 | 21.30 | 44271 | 9195.30 | 16.22% |
| 2024-03-04 | 20.32 | 20.11 | -0.51 | -2.47% | 19.36 | 20.63 | 31064 | 6188.92 | 11.38% |
| 2024-03-01 | 20.78 | 20.62 | -0.58 | -2.74% | 20.15 | 21.00 | 41593 | 8566.12 | 15.24% |
| 2024-02-29 | 19.14 | 21.20 | 1.46 | 7.40% | 19.03 | 22.15 | 64961 | 13319.69 | 23.80% |
| 2024-02-28 | 22.10 | 19.74 | -3.30 | -14.32% | 19.60 | 22.98 | 81381 | 17534.98 | 29.81% |
| 2024-02-27 | 19.37 | 23.04 | 3.84 | 20.00% | 19.05 | 23.04 | 57380 | 12775.00 | 21.02% |
| 2024-02-26 | 18.70 | 19.20 | 0.76 | 4.12% | 18.50 | 19.71 | 28297 | 5415.38 | 10.37% |
| 2024-02-23 | 17.86 | 18.44 | 0.73 | 4.12% | 17.52 | 18.62 | 23008 | 4161.46 | 8.43% |
| 2024-02-22 | 17.09 | 17.71 | 0.52 | 3.03% | 17.09 | 17.71 | 20430 | 3558.10 | 7.48% |
| 2024-02-21 | 16.28 | 17.19 | 0.80 | 4.88% | 16.11 | 17.99 | 27428 | 4762.50 | 10.05% |
| 2024-02-20 | 16.11 | 16.39 | 0.31 | 1.93% | 15.71 | 16.57 | 19327 | 3140.30 | 7.08% |
| 2024-02-19 | 15.90 | 16.08 | 0.81 | 5.30% | 15.50 | 16.36 | 32461 | 5177.11 | 11.89% |
| 2024-02-08 | 13.68 | 15.27 | 1.70 | 12.53% | 12.32 | 15.28 | 39643 | 5589.16 | 14.52% |
| 2024-02-07 | 14.64 | 13.57 | -1.09 | -7.44% | 13.25 | 14.73 | 35528 | 4908.19 | 13.01% |
| 2024-02-06 | 14.83 | 14.66 | -0.29 | -1.94% | 13.25 | 15.52 | 27521 | 3920.68 | 10.08% |
| 2024-02-05 | 17.71 | 14.95 | -3.01 | -16.76% | 14.40 | 17.73 | 24361 | 3765.94 | 8.92% |