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 | 21.22 | 20.86 | -0.33 | -1.56% | 20.82 | 21.33 | 9093 | 1912.74 | 0.98% |
| 2024-05-09 | 21.00 | 21.19 | 0.19 | 0.90% | 20.83 | 21.39 | 8116 | 1718.31 | 0.88% |
| 2024-05-08 | 20.94 | 21.00 | 0.06 | 0.29% | 20.67 | 21.35 | 9332 | 1967.88 | 1.01% |
| 2024-05-07 | 21.00 | 20.94 | 0.01 | 0.05% | 20.55 | 21.38 | 12214 | 2565.44 | 1.32% |
| 2024-05-06 | 20.58 | 20.93 | 0.99 | 4.96% | 19.95 | 20.95 | 18001 | 3723.35 | 1.95% |
| 2024-04-30 | 19.80 | 19.94 | 0.09 | 0.45% | 19.71 | 20.55 | 13875 | 2808.55 | 1.50% |
| 2024-04-29 | 19.71 | 19.85 | 0.15 | 0.76% | 19.67 | 20.17 | 8420 | 1673.91 | 0.91% |
| 2024-04-26 | 20.02 | 19.70 | -0.44 | -2.18% | 19.61 | 20.43 | 13583 | 2708.35 | 1.47% |
| 2024-04-25 | 20.30 | 20.14 | 0.07 | 0.35% | 19.85 | 20.54 | 11774 | 2367.09 | 1.27% |
| 2024-04-24 | 18.98 | 20.07 | 1.09 | 5.74% | 18.26 | 20.30 | 20516 | 4014.43 | 2.22% |
| 2024-04-23 | 19.00 | 18.98 | 0.20 | 1.06% | 18.58 | 19.00 | 5829 | 1102.21 | 0.63% |
| 2024-04-22 | 19.07 | 18.78 | -0.22 | -1.16% | 18.65 | 19.36 | 5816 | 1097.51 | 0.63% |
| 2024-04-19 | 18.34 | 19.00 | 0.41 | 2.21% | 18.21 | 19.22 | 10441 | 1952.94 | 1.13% |
| 2024-04-18 | 18.60 | 18.59 | 0.24 | 1.31% | 17.84 | 18.75 | 10842 | 1992.47 | 1.17% |
| 2024-04-17 | 18.56 | 18.35 | 0.84 | 4.80% | 17.88 | 18.57 | 8647 | 1577.47 | 0.94% |
| 2024-04-16 | 18.23 | 17.51 | -1.00 | -5.40% | 17.27 | 18.23 | 12000 | 2114.08 | 1.30% |
| 2024-04-15 | 18.83 | 18.51 | -0.34 | -1.80% | 17.92 | 18.86 | 6466 | 1190.88 | 0.70% |
| 2024-04-12 | 18.58 | 18.85 | 0.27 | 1.45% | 18.02 | 19.00 | 7704 | 1449.50 | 0.83% |
| 2024-04-11 | 18.88 | 18.58 | -0.37 | -1.95% | 18.55 | 19.25 | 5752 | 1085.64 | 0.62% |
| 2024-04-10 | 18.63 | 18.95 | 0.15 | 0.80% | 18.50 | 19.09 | 7993 | 1506.84 | 0.86% |
| 2024-04-09 | 17.94 | 18.80 | 0.75 | 4.16% | 17.90 | 18.80 | 8323 | 1533.86 | 0.90% |
| 2024-04-08 | 18.60 | 18.05 | -0.53 | -2.85% | 18.03 | 18.60 | 5679 | 1037.17 | 0.61% |
| 2024-04-03 | 18.57 | 18.58 | 0.23 | 1.25% | 17.62 | 18.88 | 14026 | 2598.08 | 1.52% |
| 2024-04-02 | 18.29 | 18.35 | 0.25 | 1.38% | 17.29 | 18.89 | 12226 | 2256.99 | 1.32% |
| 2024-04-01 | 17.66 | 18.10 | 0.65 | 3.72% | 17.52 | 18.12 | 5259 | 941.55 | 0.57% |
| 2024-03-29 | 17.19 | 17.45 | 0.26 | 1.51% | 16.87 | 17.50 | 4677 | 804.21 | 0.51% |
| 2024-03-28 | 17.42 | 17.19 | 0.08 | 0.47% | 17.00 | 17.68 | 6370 | 1103.62 | 0.69% |
| 2024-03-27 | 17.53 | 17.11 | -0.45 | -2.56% | 17.11 | 17.99 | 8346 | 1461.63 | 0.90% |
| 2024-03-26 | 18.58 | 17.56 | -0.45 | -2.50% | 17.48 | 18.59 | 10507 | 1875.68 | 1.14% |
| 2024-03-25 | 17.95 | 18.01 | 0.21 | 1.18% | 17.66 | 18.22 | 7557 | 1361.52 | 0.82% |
| 2024-03-22 | 18.17 | 17.80 | -0.44 | -2.41% | 17.78 | 18.34 | 4420 | 795.69 | 0.48% |
| 2024-03-21 | 18.66 | 18.24 | -0.06 | -0.33% | 18.18 | 18.66 | 4062 | 742.81 | 0.44% |
| 2024-03-20 | 18.40 | 18.30 | -0.40 | -2.14% | 18.01 | 18.67 | 7550 | 1378.61 | 0.82% |
| 2024-03-19 | 18.35 | 18.70 | 0.34 | 1.85% | 17.80 | 18.75 | 13420 | 2454.16 | 1.45% |
| 2024-03-18 | 17.88 | 18.36 | 0.43 | 2.40% | 17.60 | 18.55 | 17031 | 3092.57 | 1.84% |
| 2024-03-15 | 17.47 | 17.93 | 0.46 | 2.63% | 17.29 | 18.20 | 11141 | 1978.61 | 1.20% |
| 2024-03-14 | 17.85 | 17.47 | -0.43 | -2.40% | 17.15 | 17.88 | 8608 | 1502.61 | 0.93% |
| 2024-03-13 | 17.52 | 17.90 | 0.46 | 2.64% | 17.44 | 18.25 | 15243 | 2719.63 | 1.65% |
| 2024-03-12 | 17.09 | 17.44 | 0.58 | 3.44% | 16.45 | 17.88 | 14267 | 2474.38 | 1.54% |
| 2024-03-11 | 15.97 | 16.86 | 0.72 | 4.46% | 15.97 | 16.96 | 14781 | 2447.42 | 1.60% |
| 2024-03-08 | 16.04 | 16.14 | -0.01 | -0.06% | 15.96 | 16.21 | 4104 | 660.23 | 0.44% |
| 2024-03-07 | 16.70 | 16.15 | -0.61 | -3.64% | 16.08 | 17.08 | 11491 | 1904.02 | 1.24% |
| 2024-03-06 | 15.70 | 16.76 | 0.93 | 5.87% | 15.70 | 17.06 | 14640 | 2430.30 | 1.58% |
| 2024-03-05 | 16.20 | 15.83 | -0.36 | -2.22% | 15.81 | 16.40 | 6066 | 975.82 | 0.66% |
| 2024-03-04 | 16.37 | 16.19 | -0.18 | -1.10% | 15.76 | 16.59 | 11450 | 1840.48 | 1.24% |
| 2024-03-01 | 16.40 | 16.37 | 0.07 | 0.43% | 16.06 | 16.65 | 7672 | 1253.86 | 0.83% |
| 2024-02-29 | 15.36 | 16.30 | 0.62 | 3.95% | 15.34 | 16.56 | 10897 | 1762.42 | 1.18% |
| 2024-02-28 | 17.37 | 15.68 | -1.75 | -10.04% | 15.50 | 17.65 | 19626 | 3254.44 | 2.12% |
| 2024-02-27 | 17.11 | 17.43 | 0.06 | 0.35% | 16.90 | 17.62 | 11414 | 1976.61 | 1.23% |
| 2024-02-26 | 16.27 | 17.37 | 0.97 | 5.91% | 16.11 | 17.47 | 18582 | 3137.48 | 2.01% |
| 2024-02-23 | 16.26 | 16.40 | 0.21 | 1.30% | 15.94 | 16.65 | 8681 | 1417.78 | 0.94% |
| 2024-02-22 | 15.69 | 16.19 | 0.28 | 1.76% | 15.52 | 16.21 | 6871 | 1102.06 | 0.74% |
| 2024-02-21 | 16.30 | 15.91 | -0.18 | -1.12% | 15.60 | 16.31 | 17296 | 2755.56 | 1.87% |
| 2024-02-20 | 15.09 | 16.09 | 0.85 | 5.58% | 14.76 | 16.49 | 21517 | 3376.37 | 2.33% |
| 2024-02-19 | 14.49 | 15.24 | 0.82 | 5.69% | 14.43 | 15.80 | 22415 | 3373.28 | 2.42% |
| 2024-02-08 | 12.69 | 14.42 | 2.15 | 17.52% | 11.90 | 14.64 | 33062 | 4422.58 | 3.58% |
| 2024-02-07 | 13.13 | 12.27 | -0.87 | -6.62% | 11.80 | 13.16 | 38630 | 4786.14 | 4.18% |
| 2024-02-06 | 11.84 | 13.14 | -0.15 | -1.13% | 11.84 | 13.92 | 27280 | 3488.14 | 2.95% |
| 2024-02-05 | 14.87 | 13.29 | -1.58 | -10.63% | 12.89 | 14.95 | 25818 | 3505.66 | 2.79% |
| 2024-02-02 | 16.12 | 14.87 | -1.21 | -7.52% | 14.54 | 16.42 | 30590 | 4667.45 | 3.31% |
| 2024-02-01 | 16.80 | 16.08 | -0.77 | -4.57% | 15.71 | 16.80 | 29207 | 4713.24 | 3.16% |
| 2024-01-31 | 17.56 | 16.85 | -0.40 | -2.32% | 16.65 | 17.80 | 19485 | 3326.11 | 2.11% |