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 | 19.68 | 20.32 | 0.58 | 2.94% | 19.42 | 21.86 | 102412 | 21017.90 | 11.83% |
| 2024-05-09 | 19.36 | 19.74 | 0.18 | 0.92% | 19.34 | 19.90 | 41052 | 8083.56 | 4.74% |
| 2024-05-08 | 19.96 | 19.56 | -0.66 | -3.26% | 19.40 | 20.08 | 59500 | 11724.87 | 6.87% |
| 2024-05-07 | 19.25 | 20.22 | 1.02 | 5.31% | 19.13 | 20.27 | 88467 | 17610.28 | 10.22% |
| 2024-05-06 | 18.95 | 19.20 | 0.45 | 2.40% | 18.92 | 19.32 | 46960 | 8963.12 | 5.42% |
| 2024-04-30 | 19.15 | 18.75 | -0.47 | -2.45% | 18.54 | 19.20 | 47803 | 8991.31 | 5.52% |
| 2024-04-29 | 18.98 | 19.22 | 0.39 | 2.07% | 18.81 | 19.27 | 63043 | 12010.11 | 7.28% |
| 2024-04-26 | 18.45 | 18.83 | 0.24 | 1.29% | 18.38 | 19.29 | 58524 | 11084.16 | 6.76% |
| 2024-04-25 | 18.80 | 18.59 | -0.26 | -1.38% | 18.46 | 19.16 | 49673 | 9322.78 | 5.74% |
| 2024-04-24 | 18.37 | 18.85 | -0.24 | -1.26% | 18.34 | 19.13 | 67563 | 12688.97 | 7.80% |
| 2024-04-23 | 18.64 | 19.09 | 0.39 | 2.09% | 18.21 | 19.76 | 105028 | 19937.64 | 12.13% |
| 2024-04-22 | 18.63 | 18.70 | 0.74 | 4.12% | 18.41 | 19.56 | 108905 | 20673.38 | 12.58% |
| 2024-04-19 | 16.42 | 17.96 | 1.54 | 9.38% | 16.25 | 18.65 | 101423 | 17581.66 | 11.71% |
| 2024-04-18 | 16.66 | 16.42 | -0.33 | -1.97% | 16.30 | 16.91 | 40911 | 6787.66 | 4.73% |
| 2024-04-17 | 15.61 | 16.75 | 1.47 | 9.62% | 15.61 | 16.79 | 52782 | 8663.89 | 6.10% |
| 2024-04-16 | 16.70 | 15.28 | -1.70 | -10.01% | 15.25 | 16.84 | 54193 | 8515.13 | 6.26% |
| 2024-04-15 | 18.05 | 16.98 | -1.01 | -5.61% | 16.61 | 18.25 | 50918 | 8778.72 | 5.88% |
| 2024-04-12 | 18.22 | 17.99 | -0.22 | -1.21% | 17.93 | 18.49 | 32122 | 5832.82 | 3.71% |
| 2024-04-11 | 18.28 | 18.21 | -0.16 | -0.87% | 18.14 | 18.66 | 36515 | 6734.65 | 4.22% |
| 2024-04-10 | 18.97 | 18.37 | -0.74 | -3.87% | 18.10 | 19.08 | 44527 | 8228.31 | 5.14% |
| 2024-04-09 | 19.17 | 19.11 | 0.21 | 1.11% | 18.91 | 19.33 | 32906 | 6282.37 | 3.80% |
| 2024-04-08 | 20.02 | 18.90 | -1.35 | -6.67% | 18.90 | 20.09 | 61046 | 11746.64 | 7.05% |
| 2024-04-03 | 21.25 | 20.25 | -1.24 | -5.77% | 20.05 | 21.29 | 62197 | 12752.52 | 7.18% |
| 2024-04-02 | 21.60 | 21.49 | -0.19 | -0.88% | 21.15 | 22.15 | 69253 | 14957.09 | 8.00% |
| 2024-04-01 | 21.17 | 21.68 | 0.63 | 2.99% | 20.90 | 21.96 | 71449 | 15284.32 | 8.25% |
| 2024-03-29 | 20.54 | 21.05 | 0.45 | 2.18% | 20.54 | 21.38 | 57383 | 12031.02 | 6.63% |
| 2024-03-28 | 19.70 | 20.60 | 0.83 | 4.20% | 19.61 | 20.88 | 69209 | 14166.00 | 7.99% |
| 2024-03-27 | 21.69 | 19.77 | -1.99 | -9.15% | 19.70 | 21.75 | 76370 | 15623.56 | 8.82% |
| 2024-03-26 | 22.12 | 21.76 | -0.93 | -4.10% | 21.10 | 22.41 | 77887 | 16958.43 | 9.00% |
| 2024-03-25 | 22.65 | 22.69 | -0.11 | -0.48% | 22.47 | 23.54 | 80090 | 18468.84 | 9.25% |
| 2024-03-22 | 23.60 | 22.80 | -0.91 | -3.84% | 22.55 | 23.60 | 89341 | 20517.95 | 10.32% |
| 2024-03-21 | 24.41 | 23.71 | -1.14 | -4.59% | 23.58 | 24.41 | 120923 | 28936.65 | 13.97% |
| 2024-03-20 | 23.96 | 24.85 | 0.48 | 1.97% | 23.30 | 25.50 | 176723 | 42904.19 | 20.41% |
| 2024-03-19 | 22.61 | 24.37 | 2.29 | 10.37% | 22.61 | 26.34 | 230473 | 55966.37 | 26.62% |
| 2024-03-18 | 21.24 | 22.08 | 0.87 | 4.10% | 21.10 | 22.11 | 110609 | 23883.00 | 12.78% |
| 2024-03-15 | 20.40 | 21.21 | 0.74 | 3.62% | 20.02 | 21.48 | 106153 | 22197.58 | 12.26% |
| 2024-03-14 | 21.10 | 20.47 | -0.77 | -3.63% | 20.01 | 21.11 | 83266 | 17137.15 | 9.62% |
| 2024-03-13 | 20.86 | 21.24 | 0.31 | 1.48% | 20.55 | 21.50 | 109380 | 23078.58 | 12.63% |
| 2024-03-12 | 20.60 | 20.93 | 0.45 | 2.20% | 20.38 | 21.00 | 92747 | 19233.44 | 10.71% |
| 2024-03-11 | 20.20 | 20.48 | -0.06 | -0.29% | 19.97 | 20.49 | 93199 | 18869.33 | 10.76% |
| 2024-03-08 | 19.96 | 20.54 | 0.97 | 4.96% | 19.93 | 21.89 | 120108 | 24969.61 | 13.87% |
| 2024-03-07 | 20.66 | 19.57 | -0.97 | -4.72% | 19.50 | 20.74 | 87870 | 17647.19 | 10.15% |
| 2024-03-06 | 19.95 | 20.54 | -0.17 | -0.82% | 19.76 | 20.69 | 99878 | 20156.32 | 11.54% |
| 2024-03-05 | 20.03 | 20.71 | 0.53 | 2.63% | 19.67 | 21.65 | 135380 | 28319.86 | 15.64% |
| 2024-03-04 | 20.28 | 20.18 | -0.08 | -0.39% | 19.38 | 20.48 | 79314 | 15807.39 | 9.16% |
| 2024-03-01 | 19.80 | 20.26 | 0.84 | 4.33% | 19.68 | 20.40 | 93425 | 18789.47 | 10.79% |
| 2024-02-29 | 18.26 | 19.42 | 0.76 | 4.07% | 18.19 | 19.56 | 105059 | 20106.50 | 12.13% |
| 2024-02-28 | 21.30 | 18.66 | -2.62 | -12.31% | 18.65 | 21.66 | 160310 | 32501.32 | 18.52% |
| 2024-02-27 | 20.20 | 21.28 | 0.98 | 4.83% | 19.87 | 21.30 | 117758 | 24299.84 | 13.60% |
| 2024-02-26 | 19.71 | 20.30 | 0.53 | 2.68% | 19.47 | 20.65 | 114428 | 22933.56 | 13.22% |
| 2024-02-23 | 19.00 | 19.77 | 0.68 | 3.56% | 18.62 | 19.92 | 120349 | 23348.49 | 13.90% |
| 2024-02-22 | 18.20 | 19.09 | 0.78 | 4.26% | 18.20 | 19.12 | 109659 | 20514.40 | 12.67% |
| 2024-02-21 | 17.38 | 18.31 | 0.59 | 3.33% | 17.27 | 19.98 | 133625 | 24900.84 | 15.43% |
| 2024-02-20 | 17.09 | 17.72 | 0.21 | 1.20% | 16.89 | 17.95 | 91102 | 15980.53 | 10.52% |
| 2024-02-19 | 16.84 | 17.51 | 0.96 | 5.80% | 16.70 | 17.58 | 103707 | 17792.22 | 11.98% |
| 2024-02-08 | 14.15 | 16.55 | 2.18 | 15.17% | 14.15 | 16.78 | 112170 | 17396.36 | 12.96% |
| 2024-02-07 | 15.00 | 14.37 | -0.78 | -5.15% | 14.14 | 15.67 | 108785 | 16347.72 | 12.56% |
| 2024-02-06 | 14.89 | 15.15 | 0.05 | 0.33% | 13.51 | 15.88 | 112641 | 16435.30 | 13.01% |
| 2024-02-05 | 17.88 | 15.10 | -2.80 | -15.64% | 14.89 | 18.03 | 120112 | 19066.22 | 13.87% |
| 2024-02-02 | 19.00 | 17.90 | -0.94 | -4.99% | 17.21 | 19.60 | 111727 | 20738.31 | 12.90% |