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 | 20.21 | 20.39 | -0.13 | -0.63% | 20.00 | 20.85 | 28073 | 5716.52 | 5.51% |
| 2024-05-07 | 20.90 | 20.52 | 0.81 | 4.11% | 20.32 | 21.33 | 36493 | 7547.58 | 7.16% |
| 2024-05-06 | 19.48 | 19.71 | 0.48 | 2.50% | 19.40 | 19.76 | 17872 | 3509.30 | 3.51% |
| 2024-04-30 | 19.38 | 19.23 | -0.15 | -0.77% | 19.04 | 19.45 | 18835 | 3626.21 | 3.70% |
| 2024-04-29 | 18.88 | 19.38 | -1.07 | -5.23% | 18.88 | 19.38 | 36911 | 7093.43 | 7.24% |
| 2024-04-26 | 20.31 | 20.45 | 0.25 | 1.24% | 19.99 | 20.48 | 14781 | 2995.79 | 2.90% |
| 2024-04-25 | 20.00 | 20.20 | 0.29 | 1.46% | 19.89 | 20.42 | 11504 | 2322.56 | 2.26% |
| 2024-04-24 | 19.27 | 19.91 | 0.61 | 3.16% | 19.20 | 19.93 | 10531 | 2075.17 | 2.07% |
| 2024-04-23 | 18.87 | 19.30 | 0.45 | 2.39% | 18.69 | 19.50 | 9515 | 1823.37 | 1.87% |
| 2024-04-22 | 18.70 | 18.85 | 0.15 | 0.80% | 18.31 | 19.09 | 10642 | 1998.01 | 2.09% |
| 2024-04-19 | 18.76 | 18.70 | -0.05 | -0.27% | 18.52 | 18.99 | 8295 | 1551.24 | 1.63% |
| 2024-04-18 | 19.08 | 18.75 | -0.26 | -1.37% | 18.51 | 19.08 | 13421 | 2519.47 | 2.63% |
| 2024-04-17 | 17.89 | 19.01 | 1.43 | 8.13% | 17.89 | 19.05 | 16635 | 3107.81 | 3.26% |
| 2024-04-16 | 19.25 | 17.58 | -1.71 | -8.86% | 17.50 | 19.25 | 23108 | 4192.97 | 4.54% |
| 2024-04-15 | 20.77 | 19.29 | -1.44 | -6.95% | 19.09 | 20.88 | 24066 | 4760.89 | 4.72% |
| 2024-04-12 | 20.96 | 20.73 | -0.17 | -0.81% | 20.62 | 21.21 | 11819 | 2460.22 | 2.32% |
| 2024-04-11 | 20.91 | 20.90 | -0.25 | -1.18% | 20.80 | 21.39 | 13011 | 2746.08 | 2.55% |
| 2024-04-10 | 21.91 | 21.15 | -0.82 | -3.73% | 20.91 | 21.96 | 20578 | 4378.21 | 4.04% |
| 2024-04-09 | 21.35 | 21.97 | 0.59 | 2.76% | 21.13 | 21.98 | 18840 | 4083.28 | 3.70% |
| 2024-04-08 | 22.50 | 21.38 | -0.94 | -4.21% | 21.31 | 22.50 | 22013 | 4779.47 | 4.32% |
| 2024-04-03 | 21.96 | 22.32 | 0.48 | 2.20% | 21.72 | 22.62 | 34192 | 7564.97 | 6.71% |
| 2024-04-02 | 22.20 | 21.84 | -0.47 | -2.11% | 21.66 | 22.20 | 23401 | 5123.71 | 4.59% |
| 2024-04-01 | 22.15 | 22.31 | 0.11 | 0.50% | 21.92 | 22.42 | 38633 | 8557.28 | 7.58% |
| 2024-03-29 | 21.65 | 22.20 | 0.55 | 2.54% | 21.59 | 22.20 | 30817 | 6750.51 | 6.05% |
| 2024-03-28 | 21.33 | 21.65 | 0.39 | 1.83% | 21.06 | 21.96 | 31336 | 6763.43 | 6.15% |
| 2024-03-27 | 22.27 | 21.26 | -1.30 | -5.76% | 21.20 | 22.88 | 40571 | 8972.21 | 7.96% |
| 2024-03-26 | 22.06 | 22.56 | 0.46 | 2.08% | 21.52 | 22.59 | 48311 | 10632.58 | 9.48% |
| 2024-03-25 | 23.00 | 22.10 | -1.00 | -4.33% | 22.00 | 23.14 | 60200 | 13415.00 | 11.81% |
| 2024-03-22 | 23.27 | 23.10 | -0.65 | -2.74% | 23.10 | 24.24 | 71907 | 16995.34 | 14.11% |
| 2024-03-21 | 25.00 | 23.75 | -1.65 | -6.50% | 23.54 | 25.00 | 131198 | 31592.33 | 25.75% |
| 2024-03-20 | 21.01 | 25.40 | 4.23 | 19.98% | 20.97 | 25.40 | 128254 | 31527.86 | 25.17% |
| 2024-03-19 | 21.31 | 21.17 | -0.23 | -1.07% | 21.01 | 21.89 | 26884 | 5737.87 | 5.28% |
| 2024-03-18 | 20.36 | 21.40 | 1.25 | 6.20% | 20.28 | 21.52 | 34551 | 7283.34 | 6.78% |
| 2024-03-15 | 19.80 | 20.15 | 0.24 | 1.21% | 19.51 | 20.18 | 12656 | 2532.99 | 2.48% |
| 2024-03-14 | 20.20 | 19.91 | -0.04 | -0.20% | 19.63 | 20.66 | 17881 | 3604.12 | 3.51% |
| 2024-03-13 | 19.97 | 19.95 | -0.05 | -0.25% | 19.59 | 20.06 | 10767 | 2134.60 | 2.11% |
| 2024-03-12 | 19.70 | 20.00 | 0.43 | 2.20% | 19.59 | 20.06 | 14873 | 2950.66 | 2.92% |
| 2024-03-11 | 19.32 | 19.57 | 0.36 | 1.87% | 19.05 | 19.58 | 14059 | 2718.22 | 2.76% |
| 2024-03-08 | 18.60 | 19.21 | 0.39 | 2.07% | 18.50 | 19.22 | 11773 | 2235.04 | 2.31% |
| 2024-03-07 | 19.08 | 18.82 | -0.32 | -1.67% | 18.61 | 19.27 | 10229 | 1939.51 | 2.01% |
| 2024-03-06 | 18.80 | 19.14 | 0.17 | 0.90% | 18.66 | 19.32 | 11556 | 2192.02 | 2.27% |
| 2024-03-05 | 19.64 | 18.97 | -0.69 | -3.51% | 18.75 | 19.64 | 15946 | 3032.57 | 3.13% |
| 2024-03-04 | 19.33 | 19.66 | 0.27 | 1.39% | 19.26 | 19.95 | 18206 | 3560.18 | 3.57% |
| 2024-03-01 | 19.27 | 19.39 | 0.27 | 1.41% | 19.00 | 19.67 | 16796 | 3244.65 | 3.30% |
| 2024-02-29 | 18.50 | 19.12 | 0.66 | 3.58% | 18.19 | 19.12 | 23122 | 4329.85 | 4.54% |
| 2024-02-28 | 20.32 | 18.46 | -1.89 | -9.29% | 18.46 | 20.77 | 32047 | 6276.79 | 6.29% |
| 2024-02-27 | 19.88 | 20.35 | 0.43 | 2.16% | 19.46 | 20.46 | 15415 | 3066.49 | 3.03% |
| 2024-02-26 | 19.11 | 19.92 | 0.82 | 4.29% | 19.03 | 20.28 | 22701 | 4484.53 | 4.46% |
| 2024-02-23 | 18.77 | 19.10 | 0.43 | 2.30% | 18.51 | 19.10 | 17289 | 3251.69 | 3.39% |
| 2024-02-22 | 18.10 | 18.67 | 0.51 | 2.81% | 17.91 | 18.71 | 14916 | 2744.47 | 2.93% |
| 2024-02-21 | 17.58 | 18.16 | 0.47 | 2.66% | 17.34 | 18.59 | 22222 | 4024.34 | 4.36% |
| 2024-02-20 | 17.57 | 17.69 | 0.11 | 0.63% | 17.01 | 18.10 | 18764 | 3316.01 | 3.68% |
| 2024-02-19 | 17.31 | 17.58 | 0.28 | 1.62% | 17.24 | 18.81 | 35158 | 6261.14 | 6.90% |
| 2024-02-08 | 14.94 | 17.30 | 2.38 | 15.95% | 14.55 | 17.65 | 34815 | 5630.03 | 6.83% |
| 2024-02-07 | 16.29 | 14.92 | -0.95 | -5.99% | 14.51 | 16.48 | 33722 | 5173.52 | 6.75% |
| 2024-02-06 | 15.03 | 15.87 | 0.57 | 3.73% | 14.03 | 16.30 | 30374 | 4556.92 | 6.08% |
| 2024-02-05 | 17.33 | 15.30 | -2.03 | -11.71% | 14.45 | 17.42 | 26667 | 4163.50 | 5.34% |
| 2024-02-02 | 18.76 | 17.33 | -1.30 | -6.98% | 16.62 | 19.00 | 24032 | 4272.96 | 4.81% |
| 2024-02-01 | 19.11 | 18.63 | -0.46 | -2.41% | 18.23 | 19.15 | 16269 | 3036.35 | 3.26% |
| 2024-01-31 | 20.42 | 19.09 | -1.35 | -6.60% | 18.96 | 20.46 | 18328 | 3579.95 | 3.67% |
| 2024-01-30 | 21.17 | 20.44 | -0.88 | -4.13% | 20.38 | 21.66 | 9279 | 1926.75 | 1.86% |