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 | 20.39 | 19.86 | -0.57 | -2.79% | 19.81 | 20.48 | 15205 | 3049.66 | 3.26% |
| 2024-05-07 | 20.31 | 20.43 | 0.04 | 0.20% | 20.24 | 20.75 | 16190 | 3318.96 | 3.47% |
| 2024-05-06 | 20.48 | 20.39 | 0.09 | 0.44% | 20.28 | 20.77 | 14748 | 3016.59 | 3.16% |
| 2024-04-30 | 20.45 | 20.30 | -0.16 | -0.78% | 19.97 | 20.71 | 18563 | 3766.03 | 3.98% |
| 2024-04-29 | 19.89 | 20.46 | 0.26 | 1.29% | 19.63 | 21.14 | 31499 | 6383.25 | 6.75% |
| 2024-04-26 | 19.49 | 20.20 | 0.68 | 3.48% | 19.43 | 20.34 | 27245 | 5459.55 | 5.83% |
| 2024-04-25 | 19.38 | 19.52 | 0.06 | 0.31% | 19.21 | 19.74 | 19261 | 3764.92 | 4.12% |
| 2024-04-24 | 18.44 | 19.46 | 1.09 | 5.93% | 18.41 | 19.46 | 25443 | 4867.06 | 5.45% |
| 2024-04-23 | 18.00 | 18.37 | 0.37 | 2.06% | 17.81 | 18.60 | 16006 | 2939.25 | 3.43% |
| 2024-04-22 | 18.00 | 18.00 | -0.14 | -0.77% | 17.15 | 18.21 | 15269 | 2727.95 | 3.27% |
| 2024-04-19 | 18.65 | 18.14 | -0.51 | -2.73% | 18.08 | 18.88 | 22007 | 4030.23 | 4.71% |
| 2024-04-18 | 19.20 | 18.65 | -0.46 | -2.41% | 18.44 | 19.25 | 25446 | 4788.34 | 5.45% |
| 2024-04-17 | 16.97 | 19.11 | 2.39 | 14.29% | 16.96 | 19.12 | 34767 | 6404.54 | 7.45% |
| 2024-04-16 | 18.90 | 16.72 | -2.19 | -11.58% | 16.71 | 18.94 | 28147 | 4848.98 | 6.03% |
| 2024-04-15 | 20.48 | 18.91 | -1.49 | -7.30% | 18.54 | 20.53 | 30082 | 5770.75 | 6.44% |
| 2024-04-12 | 20.94 | 20.40 | -0.49 | -2.35% | 20.30 | 21.42 | 18525 | 3839.15 | 3.97% |
| 2024-04-11 | 21.26 | 20.89 | -0.49 | -2.29% | 20.81 | 21.90 | 21008 | 4494.26 | 4.50% |
| 2024-04-10 | 22.66 | 21.38 | -1.31 | -5.77% | 21.15 | 22.66 | 25586 | 5557.23 | 5.48% |
| 2024-04-09 | 22.40 | 22.69 | -0.02 | -0.09% | 22.15 | 22.89 | 17314 | 3901.32 | 3.71% |
| 2024-04-08 | 23.35 | 22.71 | -0.67 | -2.87% | 21.82 | 23.68 | 34576 | 7759.01 | 7.40% |
| 2024-04-03 | 24.94 | 23.38 | -1.77 | -7.04% | 23.31 | 24.94 | 36090 | 8588.11 | 7.73% |
| 2024-04-02 | 26.00 | 25.15 | -0.46 | -1.80% | 24.91 | 26.27 | 49385 | 12660.96 | 10.58% |
| 2024-04-01 | 24.37 | 25.61 | 1.13 | 4.62% | 24.32 | 25.79 | 50261 | 12544.04 | 10.76% |
| 2024-03-29 | 24.76 | 24.48 | -0.68 | -2.70% | 24.24 | 25.14 | 37653 | 9241.31 | 8.06% |
| 2024-03-28 | 23.56 | 25.16 | 0.95 | 3.92% | 23.50 | 25.58 | 61953 | 15261.86 | 13.27% |
| 2024-03-27 | 23.45 | 24.21 | 0.74 | 3.15% | 23.26 | 25.06 | 65503 | 15942.91 | 14.03% |
| 2024-03-26 | 23.66 | 23.47 | -0.19 | -0.80% | 22.79 | 23.85 | 33604 | 7827.95 | 7.20% |
| 2024-03-25 | 24.60 | 23.66 | -1.19 | -4.79% | 23.50 | 25.09 | 41239 | 10060.60 | 8.83% |
| 2024-03-22 | 25.65 | 24.85 | -0.80 | -3.12% | 24.57 | 25.90 | 52298 | 13075.77 | 11.20% |
| 2024-03-21 | 26.50 | 25.65 | -1.13 | -4.22% | 25.55 | 26.75 | 75368 | 19496.46 | 16.14% |
| 2024-03-20 | 25.55 | 26.78 | 0.85 | 3.28% | 25.16 | 27.53 | 117020 | 30835.93 | 25.06% |
| 2024-03-19 | 26.99 | 25.93 | -0.66 | -2.48% | 25.84 | 27.70 | 153014 | 40872.45 | 32.77% |
| 2024-03-18 | 22.36 | 26.59 | 4.43 | 19.99% | 22.20 | 26.59 | 110644 | 27650.83 | 23.70% |
| 2024-03-15 | 21.69 | 22.16 | 0.31 | 1.42% | 21.59 | 22.20 | 22752 | 4991.56 | 4.87% |
| 2024-03-14 | 22.32 | 21.85 | -0.67 | -2.98% | 21.44 | 22.50 | 30344 | 6651.93 | 6.50% |
| 2024-03-13 | 22.11 | 22.52 | 0.37 | 1.67% | 22.00 | 22.60 | 30916 | 6911.31 | 6.62% |
| 2024-03-12 | 21.76 | 22.15 | 0.38 | 1.75% | 21.59 | 22.20 | 29814 | 6543.74 | 6.39% |
| 2024-03-11 | 21.25 | 21.77 | 0.31 | 1.44% | 21.06 | 21.79 | 24496 | 5256.53 | 5.25% |
| 2024-03-08 | 21.03 | 21.46 | 0.48 | 2.29% | 20.89 | 21.58 | 18920 | 4023.49 | 4.05% |
| 2024-03-07 | 21.65 | 20.98 | -0.51 | -2.37% | 20.90 | 22.15 | 23782 | 5112.84 | 5.09% |
| 2024-03-06 | 21.31 | 21.49 | 0.03 | 0.14% | 21.05 | 21.85 | 23123 | 4968.53 | 4.95% |
| 2024-03-05 | 22.18 | 21.46 | -1.15 | -5.09% | 21.25 | 22.30 | 39772 | 8680.67 | 8.52% |
| 2024-03-04 | 21.70 | 22.61 | 0.86 | 3.95% | 20.92 | 22.93 | 47298 | 10383.66 | 10.13% |
| 2024-03-01 | 21.68 | 21.75 | 0.22 | 1.02% | 21.27 | 22.16 | 41971 | 9100.00 | 8.99% |
| 2024-02-29 | 19.91 | 21.53 | 0.93 | 4.51% | 19.82 | 21.57 | 32375 | 6843.48 | 6.93% |
| 2024-02-28 | 23.38 | 20.60 | -2.70 | -11.59% | 20.50 | 23.97 | 56575 | 12744.24 | 12.12% |
| 2024-02-27 | 22.66 | 23.30 | 0.51 | 2.24% | 22.18 | 23.38 | 49966 | 11404.79 | 10.70% |
| 2024-02-26 | 22.41 | 22.79 | -0.38 | -1.64% | 21.81 | 23.20 | 68423 | 15424.27 | 14.65% |
| 2024-02-23 | 22.91 | 23.17 | 1.17 | 5.32% | 20.66 | 23.50 | 78062 | 17461.09 | 16.72% |
| 2024-02-22 | 20.11 | 22.00 | 1.65 | 8.11% | 20.11 | 24.42 | 76422 | 17141.61 | 16.37% |
| 2024-02-21 | 19.11 | 20.35 | 0.62 | 3.14% | 18.72 | 21.80 | 56357 | 11481.95 | 12.07% |
| 2024-02-20 | 17.99 | 19.73 | 1.42 | 7.76% | 17.92 | 19.97 | 45717 | 8708.28 | 9.79% |
| 2024-02-19 | 17.50 | 18.31 | 1.59 | 9.51% | 17.32 | 18.31 | 39461 | 7061.21 | 8.45% |
| 2024-02-08 | 14.45 | 16.72 | 2.31 | 16.03% | 14.45 | 16.78 | 32691 | 5112.02 | 7.00% |
| 2024-02-07 | 15.72 | 14.41 | -1.33 | -8.45% | 14.01 | 15.78 | 31680 | 4742.13 | 6.78% |
| 2024-02-06 | 15.52 | 15.74 | 0.12 | 0.77% | 13.80 | 16.34 | 36287 | 5434.09 | 7.77% |
| 2024-02-05 | 18.29 | 15.62 | -3.06 | -16.38% | 15.56 | 18.31 | 35137 | 5774.57 | 7.52% |
| 2024-02-02 | 19.90 | 18.68 | -1.31 | -6.55% | 17.86 | 20.39 | 26082 | 4989.67 | 5.59% |
| 2024-02-01 | 19.97 | 19.99 | 0.02 | 0.10% | 19.20 | 20.25 | 23037 | 4564.28 | 4.93% |
| 2024-01-31 | 21.39 | 19.97 | -1.49 | -6.94% | 19.81 | 21.48 | 28873 | 5918.39 | 6.18% |
| 2024-01-30 | 22.71 | 21.46 | -1.38 | -6.04% | 21.37 | 22.84 | 25405 | 5571.28 | 5.44% |