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 | 19.50 | 20.09 | 0.41 | 2.08% | 19.17 | 20.35 | 33087 | 6625.05 | 1.84% |
| 2024-05-08 | 20.38 | 19.68 | -0.72 | -3.53% | 19.68 | 21.70 | 44354 | 9060.24 | 2.46% |
| 2024-05-07 | 20.41 | 20.40 | -0.09 | -0.44% | 20.17 | 20.58 | 12285 | 2499.25 | 0.68% |
| 2024-05-06 | 20.31 | 20.49 | 0.48 | 2.40% | 20.31 | 20.78 | 15063 | 3097.70 | 0.84% |
| 2024-04-30 | 20.29 | 20.01 | -0.27 | -1.33% | 19.85 | 20.58 | 18881 | 3797.05 | 1.05% |
| 2024-04-29 | 19.45 | 20.28 | 0.81 | 4.16% | 19.31 | 20.39 | 29232 | 5844.98 | 1.62% |
| 2024-04-26 | 18.83 | 19.47 | -1.60 | -7.59% | 18.27 | 19.68 | 45628 | 8798.05 | 2.53% |
| 2024-04-25 | 20.83 | 21.07 | 0.01 | 0.05% | 20.79 | 21.40 | 12438 | 2627.99 | 0.69% |
| 2024-04-24 | 20.54 | 21.06 | 0.42 | 2.03% | 20.42 | 21.10 | 12407 | 2588.81 | 0.69% |
| 2024-04-23 | 20.59 | 20.64 | 0.23 | 1.13% | 20.20 | 20.77 | 12849 | 2637.28 | 0.71% |
| 2024-04-22 | 20.00 | 20.41 | 0.14 | 0.69% | 19.77 | 20.55 | 12468 | 2526.01 | 0.69% |
| 2024-04-19 | 20.50 | 20.27 | -0.48 | -2.31% | 20.14 | 20.89 | 15153 | 3083.37 | 0.84% |
| 2024-04-18 | 20.88 | 20.75 | 0.17 | 0.83% | 20.13 | 21.06 | 18070 | 3736.35 | 1.00% |
| 2024-04-17 | 19.97 | 20.58 | 0.93 | 4.73% | 19.96 | 20.79 | 21483 | 4395.89 | 1.19% |
| 2024-04-16 | 21.29 | 19.65 | -1.55 | -7.31% | 19.65 | 21.34 | 29900 | 5992.50 | 1.66% |
| 2024-04-15 | 21.69 | 21.20 | -0.23 | -1.07% | 20.90 | 22.00 | 21510 | 4609.99 | 1.19% |
| 2024-04-12 | 21.90 | 21.43 | -0.43 | -1.97% | 21.28 | 22.10 | 13720 | 2966.61 | 0.76% |
| 2024-04-11 | 22.50 | 21.86 | -0.68 | -3.02% | 21.68 | 22.59 | 16688 | 3679.09 | 0.93% |
| 2024-04-10 | 22.62 | 22.54 | -0.03 | -0.13% | 22.30 | 22.93 | 21305 | 4815.37 | 1.18% |
| 2024-04-09 | 21.54 | 22.57 | 0.95 | 4.39% | 21.50 | 22.58 | 21101 | 4690.20 | 1.17% |
| 2024-04-08 | 22.50 | 21.62 | -1.03 | -4.55% | 21.61 | 22.50 | 24977 | 5462.64 | 1.39% |
| 2024-04-03 | 23.78 | 22.65 | -1.53 | -6.33% | 22.40 | 23.78 | 47413 | 10844.24 | 2.26% |
| 2024-04-02 | 24.88 | 24.18 | -1.05 | -4.16% | 23.85 | 25.00 | 42011 | 10192.85 | 2.00% |
| 2024-04-01 | 24.99 | 25.23 | 0.78 | 3.19% | 24.71 | 25.79 | 63820 | 16105.59 | 3.04% |
| 2024-03-29 | 24.74 | 24.45 | -0.17 | -0.69% | 23.72 | 24.78 | 31098 | 7515.52 | 1.48% |
| 2024-03-28 | 23.13 | 24.62 | 1.17 | 4.99% | 22.62 | 25.20 | 52878 | 12609.69 | 2.52% |
| 2024-03-27 | 23.18 | 23.45 | 0.47 | 2.05% | 22.89 | 24.88 | 46376 | 11127.64 | 2.21% |
| 2024-03-26 | 23.31 | 22.98 | -0.33 | -1.42% | 22.58 | 23.63 | 16537 | 3815.94 | 0.79% |
| 2024-03-25 | 23.85 | 23.31 | -0.67 | -2.79% | 23.27 | 24.30 | 17524 | 4174.41 | 0.83% |
| 2024-03-22 | 24.79 | 23.98 | -0.99 | -3.96% | 23.95 | 25.00 | 21028 | 5101.81 | 1.00% |
| 2024-03-21 | 25.22 | 24.97 | -0.25 | -0.99% | 24.53 | 25.28 | 16519 | 4114.90 | 0.79% |
| 2024-03-20 | 25.14 | 25.22 | -0.05 | -0.20% | 24.93 | 25.46 | 16908 | 4255.79 | 0.80% |
| 2024-03-19 | 25.17 | 25.27 | 0.03 | 0.12% | 25.01 | 25.41 | 20902 | 5275.14 | 0.99% |
| 2024-03-18 | 25.05 | 25.24 | 0.39 | 1.57% | 24.71 | 25.28 | 19939 | 4991.58 | 0.95% |
| 2024-03-15 | 24.58 | 24.85 | 0.27 | 1.10% | 24.31 | 24.85 | 20520 | 5063.49 | 0.98% |
| 2024-03-14 | 24.77 | 24.58 | -0.19 | -0.77% | 24.30 | 25.17 | 19068 | 4712.65 | 0.91% |
| 2024-03-13 | 24.51 | 24.77 | 0.04 | 0.16% | 24.47 | 25.04 | 21956 | 5448.72 | 1.04% |
| 2024-03-12 | 24.63 | 24.73 | -0.05 | -0.20% | 24.31 | 24.89 | 23615 | 5808.69 | 1.12% |
| 2024-03-11 | 23.61 | 24.78 | 1.10 | 4.65% | 23.49 | 24.82 | 29173 | 7115.53 | 1.39% |
| 2024-03-08 | 23.26 | 23.68 | 0.32 | 1.37% | 23.26 | 23.79 | 13169 | 3104.04 | 0.63% |
| 2024-03-07 | 24.22 | 23.36 | -0.58 | -2.42% | 23.36 | 24.26 | 14348 | 3421.14 | 0.68% |
| 2024-03-06 | 23.44 | 23.94 | 0.49 | 2.09% | 23.27 | 24.32 | 18274 | 4350.91 | 0.87% |
| 2024-03-05 | 23.68 | 23.45 | -0.49 | -2.05% | 23.20 | 23.96 | 17063 | 4009.45 | 0.81% |
| 2024-03-04 | 24.46 | 23.94 | -0.56 | -2.29% | 23.66 | 24.66 | 21825 | 5236.75 | 1.04% |
| 2024-03-01 | 24.31 | 24.50 | 0.38 | 1.58% | 23.85 | 24.62 | 21086 | 5124.33 | 1.00% |
| 2024-02-29 | 22.65 | 24.12 | 1.24 | 5.42% | 22.65 | 24.15 | 24089 | 5683.62 | 1.15% |
| 2024-02-28 | 24.90 | 22.88 | -2.10 | -8.41% | 22.85 | 25.55 | 37778 | 9197.92 | 1.80% |
| 2024-02-27 | 24.29 | 24.98 | 0.73 | 3.01% | 24.01 | 25.00 | 23532 | 5785.62 | 1.12% |
| 2024-02-26 | 23.75 | 24.25 | 0.59 | 2.49% | 23.62 | 24.56 | 25763 | 6199.39 | 1.23% |
| 2024-02-23 | 23.29 | 23.66 | 0.61 | 2.65% | 22.90 | 23.84 | 24251 | 5650.12 | 1.15% |
| 2024-02-22 | 22.99 | 23.05 | 0.24 | 1.05% | 22.78 | 23.25 | 16584 | 3813.68 | 0.79% |
| 2024-02-21 | 22.10 | 22.81 | 0.28 | 1.24% | 22.10 | 23.59 | 23410 | 5389.10 | 1.11% |
| 2024-02-20 | 22.60 | 22.53 | -0.25 | -1.10% | 22.14 | 22.65 | 15595 | 3504.97 | 0.74% |
| 2024-02-19 | 23.11 | 22.78 | -0.33 | -1.43% | 22.47 | 23.38 | 29164 | 6656.47 | 1.39% |
| 2024-02-08 | 21.70 | 23.11 | 1.16 | 5.28% | 21.59 | 23.78 | 34457 | 7996.53 | 1.64% |
| 2024-02-07 | 20.97 | 21.95 | 1.43 | 6.97% | 20.75 | 22.43 | 37629 | 8203.50 | 1.79% |
| 2024-02-06 | 18.00 | 20.52 | 1.98 | 10.68% | 17.88 | 21.10 | 34269 | 6681.82 | 1.63% |
| 2024-02-05 | 20.15 | 18.54 | -1.71 | -8.44% | 17.68 | 20.15 | 26947 | 5073.74 | 1.28% |
| 2024-02-02 | 21.32 | 20.25 | -1.24 | -5.77% | 19.52 | 21.80 | 15236 | 3148.42 | 0.72% |
| 2024-02-01 | 21.50 | 21.49 | -0.03 | -0.14% | 21.00 | 21.96 | 13440 | 2886.80 | 0.64% |
| 2024-01-31 | 22.46 | 21.52 | -1.22 | -5.36% | 21.20 | 23.16 | 16427 | 3619.76 | 0.78% |
| 2024-01-30 | 23.20 | 22.74 | -0.62 | -2.65% | 22.65 | 23.44 | 12983 | 2978.05 | 0.62% |