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 | 21.50 | 20.51 | -0.83 | -3.89% | 20.48 | 21.50 | 54073 | 11230.25 | 3.91% |
| 2024-05-09 | 21.02 | 21.34 | 0.28 | 1.33% | 20.91 | 21.47 | 48861 | 10384.79 | 3.53% |
| 2024-05-08 | 21.28 | 21.06 | -0.19 | -0.89% | 20.79 | 21.58 | 59987 | 12686.72 | 4.33% |
| 2024-05-07 | 21.30 | 21.25 | -0.05 | -0.23% | 21.06 | 21.54 | 40330 | 8587.21 | 2.91% |
| 2024-05-06 | 21.20 | 21.30 | 0.39 | 1.87% | 21.14 | 21.56 | 48076 | 10261.48 | 3.47% |
| 2024-04-30 | 21.34 | 20.91 | -0.36 | -1.69% | 20.88 | 21.38 | 53452 | 11258.08 | 3.86% |
| 2024-04-29 | 20.30 | 21.27 | 0.95 | 4.68% | 20.30 | 21.27 | 68023 | 14309.20 | 4.92% |
| 2024-04-26 | 20.48 | 20.32 | 0.38 | 1.91% | 19.88 | 20.67 | 75783 | 15438.98 | 5.48% |
| 2024-04-25 | 19.27 | 19.94 | 0.59 | 3.05% | 19.15 | 20.00 | 59512 | 11745.68 | 4.30% |
| 2024-04-24 | 18.80 | 19.35 | 0.54 | 2.87% | 18.78 | 19.38 | 51005 | 9800.25 | 3.69% |
| 2024-04-23 | 18.89 | 18.81 | 0.21 | 1.13% | 18.67 | 19.05 | 40769 | 7685.47 | 2.95% |
| 2024-04-22 | 18.80 | 18.60 | -0.59 | -3.07% | 18.15 | 18.99 | 53957 | 10035.20 | 3.90% |
| 2024-04-19 | 18.68 | 19.19 | 0.36 | 1.91% | 18.31 | 19.61 | 94846 | 18018.46 | 6.85% |
| 2024-04-18 | 19.05 | 18.83 | -0.41 | -2.13% | 18.76 | 19.43 | 54319 | 10360.66 | 3.93% |
| 2024-04-17 | 18.05 | 19.24 | 1.63 | 9.26% | 18.05 | 19.28 | 68488 | 12921.62 | 4.95% |
| 2024-04-16 | 19.06 | 17.61 | -1.51 | -7.90% | 17.60 | 19.11 | 79007 | 14256.42 | 5.71% |
| 2024-04-15 | 20.25 | 19.12 | -1.01 | -5.02% | 18.74 | 20.88 | 79160 | 15513.22 | 5.72% |
| 2024-04-12 | 20.00 | 20.13 | 0.05 | 0.25% | 20.00 | 20.58 | 42225 | 8572.09 | 3.05% |
| 2024-04-11 | 19.91 | 20.08 | -0.09 | -0.45% | 19.91 | 20.50 | 48025 | 9747.61 | 3.47% |
| 2024-04-10 | 20.85 | 20.17 | -0.70 | -3.35% | 19.87 | 20.87 | 77531 | 15640.85 | 5.60% |
| 2024-04-09 | 21.50 | 20.87 | -0.65 | -3.02% | 20.71 | 21.65 | 77333 | 16260.40 | 5.59% |
| 2024-04-08 | 22.68 | 21.52 | -1.15 | -5.07% | 21.51 | 22.97 | 91922 | 20182.08 | 6.64% |
| 2024-04-03 | 22.20 | 22.67 | 0.69 | 3.14% | 22.20 | 23.88 | 121807 | 28031.65 | 8.80% |
| 2024-04-02 | 23.49 | 21.98 | -1.42 | -6.07% | 21.89 | 23.57 | 124712 | 28046.77 | 9.01% |
| 2024-04-01 | 23.18 | 23.40 | 0.17 | 0.73% | 23.05 | 23.83 | 93078 | 21780.42 | 6.73% |
| 2024-03-29 | 23.40 | 23.23 | -0.55 | -2.31% | 22.31 | 24.06 | 143801 | 33196.66 | 10.39% |
| 2024-03-28 | 23.00 | 23.78 | 0.07 | 0.30% | 22.99 | 24.67 | 155625 | 37320.49 | 11.25% |
| 2024-03-27 | 25.62 | 23.71 | -2.29 | -8.81% | 23.51 | 26.60 | 259676 | 66099.88 | 18.76% |
| 2024-03-26 | 24.50 | 26.00 | 1.26 | 5.09% | 23.68 | 26.00 | 239281 | 59396.72 | 17.29% |
| 2024-03-25 | 23.58 | 24.74 | 1.00 | 4.21% | 23.26 | 25.24 | 233170 | 57304.90 | 16.85% |
| 2024-03-22 | 23.60 | 23.74 | 0.24 | 1.02% | 23.20 | 24.13 | 143600 | 34164.70 | 10.38% |
| 2024-03-21 | 23.80 | 23.50 | -0.58 | -2.41% | 23.40 | 24.88 | 147799 | 35422.71 | 10.68% |
| 2024-03-20 | 23.66 | 24.08 | 0.48 | 2.03% | 23.12 | 24.50 | 198571 | 47086.24 | 14.35% |
| 2024-03-19 | 22.41 | 23.60 | 1.11 | 4.94% | 22.21 | 23.78 | 192115 | 44245.77 | 13.88% |
| 2024-03-18 | 22.12 | 22.49 | 0.60 | 2.74% | 21.85 | 22.50 | 106527 | 23700.40 | 7.70% |
| 2024-03-15 | 21.75 | 21.89 | 0.10 | 0.46% | 21.43 | 21.93 | 55701 | 12067.48 | 4.02% |
| 2024-03-14 | 22.10 | 21.79 | -0.52 | -2.33% | 21.48 | 22.30 | 81165 | 17773.39 | 5.86% |
| 2024-03-13 | 22.19 | 22.31 | 0.18 | 0.81% | 22.08 | 22.60 | 110266 | 24639.01 | 7.97% |
| 2024-03-12 | 22.22 | 22.13 | 0.12 | 0.55% | 21.80 | 22.48 | 94144 | 20834.54 | 6.80% |
| 2024-03-11 | 21.80 | 22.01 | -0.12 | -0.54% | 21.47 | 22.08 | 89442 | 19495.76 | 6.46% |
| 2024-03-08 | 21.55 | 22.13 | 0.44 | 2.03% | 21.20 | 22.65 | 136603 | 29973.08 | 9.87% |
| 2024-03-07 | 21.80 | 21.69 | 0.29 | 1.36% | 21.55 | 22.68 | 134864 | 29855.19 | 9.75% |
| 2024-03-06 | 21.30 | 21.40 | -0.15 | -0.70% | 21.08 | 21.76 | 79977 | 17119.80 | 5.78% |
| 2024-03-05 | 21.96 | 21.55 | -0.59 | -2.66% | 21.41 | 22.50 | 118879 | 26142.86 | 8.59% |
| 2024-03-04 | 22.24 | 22.14 | -0.43 | -1.91% | 21.48 | 22.45 | 123578 | 27216.02 | 8.93% |
| 2024-03-01 | 21.80 | 22.57 | 0.77 | 3.53% | 21.73 | 22.70 | 180845 | 40274.57 | 13.07% |
| 2024-02-29 | 19.70 | 21.80 | 1.61 | 7.97% | 19.70 | 22.10 | 186824 | 40176.32 | 13.50% |
| 2024-02-28 | 22.70 | 20.19 | -2.11 | -9.46% | 20.14 | 23.30 | 198826 | 43801.05 | 14.37% |
| 2024-02-27 | 21.15 | 22.30 | 0.76 | 3.53% | 20.93 | 22.35 | 147792 | 31973.04 | 10.68% |
| 2024-02-26 | 20.70 | 21.54 | 0.79 | 3.81% | 20.56 | 22.10 | 165353 | 35363.03 | 11.95% |
| 2024-02-23 | 20.30 | 20.75 | 0.51 | 2.52% | 20.01 | 20.80 | 123675 | 25291.84 | 8.94% |
| 2024-02-22 | 19.29 | 20.24 | 0.92 | 4.76% | 19.19 | 20.98 | 148068 | 29709.25 | 10.70% |
| 2024-02-21 | 19.02 | 19.32 | -0.12 | -0.62% | 18.81 | 20.08 | 121495 | 23699.61 | 8.78% |
| 2024-02-20 | 18.50 | 19.44 | 0.73 | 3.90% | 18.03 | 19.68 | 119232 | 22683.10 | 8.62% |
| 2024-02-19 | 18.10 | 18.71 | 0.89 | 4.99% | 17.99 | 19.24 | 114561 | 21274.71 | 8.28% |
| 2024-02-08 | 15.98 | 17.82 | 2.11 | 13.43% | 15.61 | 17.97 | 116821 | 19656.34 | 8.44% |
| 2024-02-07 | 16.41 | 15.71 | -0.72 | -4.38% | 15.56 | 17.02 | 100860 | 16493.53 | 7.29% |
| 2024-02-06 | 14.85 | 16.43 | 0.76 | 4.85% | 14.59 | 16.86 | 90045 | 14181.02 | 6.51% |
| 2024-02-05 | 17.82 | 15.67 | -2.38 | -13.19% | 15.30 | 17.99 | 91905 | 14844.42 | 6.64% |
| 2024-02-02 | 19.45 | 18.05 | -1.25 | -6.48% | 17.47 | 19.64 | 75050 | 13823.25 | 5.42% |
| 2024-02-01 | 19.47 | 19.30 | -0.15 | -0.77% | 18.95 | 19.88 | 45587 | 8849.67 | 3.29% |