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 | 20.61 | 20.92 | 0.42 | 2.05% | 20.61 | 21.17 | 10524 | 2199.93 | 2.41% |
| 2024-05-08 | 21.20 | 20.50 | -0.58 | -2.75% | 20.37 | 21.20 | 13955 | 2882.68 | 3.20% |
| 2024-05-07 | 20.80 | 21.08 | 0.40 | 1.93% | 20.52 | 21.20 | 12755 | 2678.06 | 2.93% |
| 2024-05-06 | 20.52 | 20.68 | 0.58 | 2.89% | 20.30 | 20.86 | 14342 | 2956.17 | 3.29% |
| 2024-04-30 | 20.40 | 20.10 | -0.35 | -1.71% | 19.75 | 20.81 | 15486 | 3119.39 | 3.55% |
| 2024-04-29 | 19.50 | 20.45 | 0.80 | 4.07% | 19.50 | 20.63 | 20507 | 4144.01 | 4.70% |
| 2024-04-26 | 19.38 | 19.65 | 0.39 | 2.02% | 19.00 | 19.88 | 15233 | 2980.03 | 3.49% |
| 2024-04-25 | 19.42 | 19.26 | -0.16 | -0.82% | 19.07 | 19.60 | 16490 | 3190.23 | 3.78% |
| 2024-04-24 | 18.42 | 19.42 | 1.07 | 5.83% | 18.38 | 19.50 | 26003 | 4969.36 | 5.96% |
| 2024-04-23 | 17.60 | 18.35 | 0.95 | 5.46% | 17.53 | 18.70 | 24798 | 4521.51 | 5.69% |
| 2024-04-22 | 17.74 | 17.40 | -0.37 | -2.08% | 16.75 | 17.86 | 16861 | 2924.37 | 3.87% |
| 2024-04-19 | 17.99 | 17.77 | -0.36 | -1.99% | 17.46 | 18.20 | 20666 | 3667.59 | 4.74% |
| 2024-04-18 | 18.66 | 18.13 | -0.59 | -3.15% | 17.82 | 18.66 | 29847 | 5440.89 | 6.85% |
| 2024-04-17 | 16.41 | 18.72 | 2.69 | 16.78% | 16.41 | 18.87 | 40445 | 7296.33 | 9.28% |
| 2024-04-16 | 18.03 | 16.03 | -2.38 | -12.93% | 15.96 | 18.19 | 39189 | 6511.47 | 8.99% |
| 2024-04-15 | 20.20 | 18.41 | -2.03 | -9.93% | 17.90 | 20.47 | 37821 | 7127.28 | 8.67% |
| 2024-04-12 | 20.60 | 20.44 | -0.22 | -1.06% | 20.41 | 21.15 | 13989 | 2904.15 | 3.21% |
| 2024-04-11 | 20.33 | 20.66 | 0.21 | 1.03% | 20.22 | 20.97 | 14610 | 3022.42 | 3.35% |
| 2024-04-10 | 21.54 | 20.45 | -1.11 | -5.15% | 20.10 | 21.56 | 20918 | 4320.53 | 4.80% |
| 2024-04-09 | 21.30 | 21.56 | 0.15 | 0.70% | 21.02 | 21.74 | 15963 | 3407.90 | 3.66% |
| 2024-04-08 | 22.63 | 21.41 | -1.26 | -5.56% | 21.41 | 22.63 | 19643 | 4281.54 | 4.51% |
| 2024-04-03 | 23.66 | 22.67 | -0.85 | -3.61% | 22.36 | 23.72 | 18945 | 4310.14 | 4.35% |
| 2024-04-02 | 23.65 | 23.52 | -0.15 | -0.63% | 23.18 | 23.80 | 14037 | 3293.66 | 3.22% |
| 2024-04-01 | 23.20 | 23.67 | 0.35 | 1.50% | 23.00 | 23.68 | 17696 | 4139.17 | 4.06% |
| 2024-03-29 | 22.74 | 23.32 | 0.52 | 2.28% | 22.40 | 23.33 | 20236 | 4634.82 | 4.64% |
| 2024-03-28 | 21.66 | 22.80 | 1.23 | 5.70% | 21.64 | 23.18 | 22021 | 4961.68 | 5.05% |
| 2024-03-27 | 22.99 | 21.57 | -1.38 | -6.01% | 21.57 | 23.04 | 20150 | 4438.00 | 4.62% |
| 2024-03-26 | 23.48 | 22.95 | -0.56 | -2.38% | 22.45 | 23.73 | 21660 | 4978.36 | 4.97% |
| 2024-03-25 | 24.54 | 23.51 | -1.03 | -4.20% | 23.38 | 24.87 | 21599 | 5197.79 | 4.95% |
| 2024-03-22 | 25.12 | 24.54 | -0.58 | -2.31% | 23.89 | 25.20 | 24428 | 5986.19 | 5.60% |
| 2024-03-21 | 24.88 | 25.12 | 0.19 | 0.76% | 24.35 | 25.57 | 25552 | 6389.33 | 5.86% |
| 2024-03-20 | 24.18 | 24.93 | 0.59 | 2.42% | 24.16 | 25.35 | 23145 | 5737.31 | 5.31% |
| 2024-03-19 | 24.30 | 24.34 | 0.08 | 0.33% | 24.16 | 24.79 | 20856 | 5093.02 | 4.78% |
| 2024-03-18 | 23.24 | 24.26 | 1.03 | 4.43% | 23.24 | 24.34 | 25100 | 5988.12 | 5.76% |
| 2024-03-15 | 22.75 | 23.23 | 0.43 | 1.89% | 22.49 | 23.25 | 17089 | 3902.17 | 3.92% |
| 2024-03-14 | 23.20 | 22.80 | -0.45 | -1.94% | 22.26 | 23.23 | 17631 | 4016.99 | 4.04% |
| 2024-03-13 | 23.13 | 23.25 | 0.13 | 0.56% | 22.98 | 23.64 | 20631 | 4806.50 | 4.73% |
| 2024-03-12 | 22.67 | 23.12 | 0.44 | 1.94% | 22.49 | 23.20 | 23739 | 5439.41 | 5.44% |
| 2024-03-11 | 22.01 | 22.68 | 0.47 | 2.12% | 21.56 | 22.68 | 20086 | 4438.03 | 4.61% |
| 2024-03-08 | 21.59 | 22.21 | 0.62 | 2.87% | 21.41 | 22.27 | 17654 | 3868.45 | 4.05% |
| 2024-03-07 | 22.11 | 21.59 | -0.41 | -1.86% | 21.45 | 22.61 | 20894 | 4608.32 | 4.79% |
| 2024-03-06 | 21.49 | 22.00 | 0.42 | 1.95% | 21.24 | 22.39 | 22871 | 4990.45 | 5.25% |
| 2024-03-05 | 22.27 | 21.58 | -0.97 | -4.30% | 21.35 | 22.27 | 25729 | 5608.97 | 5.90% |
| 2024-03-04 | 22.26 | 22.55 | 0.29 | 1.30% | 21.26 | 22.64 | 31354 | 6885.34 | 7.19% |
| 2024-03-01 | 21.61 | 22.26 | 0.71 | 3.29% | 21.35 | 22.50 | 31317 | 6885.34 | 7.18% |
| 2024-02-29 | 19.74 | 21.55 | 1.22 | 6.00% | 19.71 | 21.55 | 42356 | 8920.89 | 9.72% |
| 2024-02-28 | 23.75 | 20.33 | -3.24 | -13.75% | 20.11 | 24.45 | 51273 | 11375.97 | 11.76% |
| 2024-02-27 | 22.46 | 23.57 | 0.96 | 4.25% | 22.13 | 23.63 | 29308 | 6720.13 | 6.72% |
| 2024-02-26 | 22.18 | 22.61 | 0.43 | 1.94% | 21.72 | 23.45 | 33878 | 7649.48 | 7.77% |
| 2024-02-23 | 20.71 | 22.18 | 1.58 | 7.67% | 20.61 | 22.25 | 32367 | 6980.08 | 7.42% |
| 2024-02-22 | 19.41 | 20.60 | 1.25 | 6.46% | 19.38 | 20.61 | 25391 | 5112.92 | 5.82% |
| 2024-02-21 | 18.64 | 19.35 | 0.46 | 2.44% | 18.54 | 20.19 | 30127 | 5873.01 | 6.91% |
| 2024-02-20 | 18.10 | 18.89 | 0.63 | 3.45% | 17.87 | 19.04 | 29620 | 5476.60 | 6.79% |
| 2024-02-19 | 17.02 | 18.26 | 1.63 | 9.80% | 17.02 | 18.58 | 38139 | 6810.67 | 8.75% |
| 2024-02-08 | 14.93 | 16.63 | 1.57 | 10.42% | 14.30 | 16.73 | 40651 | 6332.75 | 9.32% |
| 2024-02-07 | 16.97 | 15.06 | -2.23 | -12.90% | 14.20 | 17.24 | 47360 | 7274.23 | 10.86% |
| 2024-02-06 | 16.39 | 17.29 | 0.22 | 1.29% | 14.55 | 17.46 | 41582 | 6620.01 | 9.54% |
| 2024-02-05 | 21.02 | 17.07 | -4.27 | -20.01% | 17.07 | 21.17 | 35955 | 6429.82 | 8.25% |
| 2024-02-02 | 23.36 | 21.34 | -1.92 | -8.25% | 20.42 | 23.69 | 17846 | 3933.71 | 4.09% |
| 2024-02-01 | 23.45 | 23.26 | -0.34 | -1.44% | 22.48 | 23.64 | 14089 | 3264.47 | 3.23% |
| 2024-01-31 | 25.14 | 23.60 | -1.39 | -5.56% | 23.36 | 25.14 | 18727 | 4494.97 | 4.30% |
| 2024-01-30 | 26.00 | 24.99 | -1.01 | -3.88% | 24.91 | 26.00 | 8886 | 2260.42 | 2.04% |