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 | 20.95 | 20.66 | -0.28 | -1.34% | 20.48 | 20.97 | 166943 | 34458.39 | 1.09% |
| 2024-05-09 | 19.95 | 20.94 | 0.96 | 4.80% | 19.84 | 21.04 | 286520 | 59051.17 | 1.87% |
| 2024-05-08 | 20.30 | 19.98 | -0.34 | -1.67% | 19.92 | 20.42 | 180838 | 36268.49 | 1.18% |
| 2024-05-07 | 20.31 | 20.32 | -0.12 | -0.59% | 19.82 | 20.42 | 267224 | 53584.37 | 1.74% |
| 2024-05-06 | 20.24 | 20.44 | 0.19 | 0.94% | 20.20 | 20.83 | 259349 | 53208.52 | 1.69% |
| 2024-04-30 | 20.20 | 20.25 | -0.94 | -4.44% | 19.75 | 20.78 | 459379 | 93059.36 | 2.99% |
| 2024-04-29 | 21.36 | 21.19 | -0.18 | -0.84% | 20.96 | 21.54 | 239419 | 50864.15 | 1.56% |
| 2024-04-26 | 20.94 | 21.37 | 0.62 | 2.99% | 20.75 | 21.43 | 250769 | 52829.81 | 1.63% |
| 2024-04-25 | 20.33 | 20.75 | 0.40 | 1.97% | 20.27 | 20.90 | 192141 | 39765.61 | 1.25% |
| 2024-04-24 | 20.28 | 20.35 | -0.02 | -0.10% | 20.06 | 20.46 | 138700 | 28121.70 | 0.90% |
| 2024-04-23 | 19.99 | 20.37 | 0.44 | 2.21% | 19.83 | 20.50 | 243764 | 49255.93 | 1.59% |
| 2024-04-22 | 19.50 | 19.93 | 0.32 | 1.63% | 19.48 | 20.19 | 180171 | 36030.77 | 1.17% |
| 2024-04-19 | 19.65 | 19.61 | -0.20 | -1.01% | 19.33 | 19.88 | 176125 | 34437.94 | 1.15% |
| 2024-04-18 | 19.74 | 19.81 | -0.01 | -0.05% | 19.66 | 20.34 | 258820 | 51925.20 | 1.68% |
| 2024-04-17 | 19.30 | 19.82 | 0.52 | 2.69% | 18.98 | 19.85 | 254010 | 49700.73 | 1.65% |
| 2024-04-16 | 18.80 | 19.30 | 0.34 | 1.79% | 18.80 | 19.65 | 279377 | 54118.79 | 1.82% |
| 2024-04-15 | 18.45 | 18.96 | 0.52 | 2.82% | 18.45 | 19.04 | 205577 | 38764.01 | 1.34% |
| 2024-04-12 | 18.33 | 18.44 | 0.11 | 0.60% | 18.26 | 18.75 | 141728 | 26193.93 | 0.92% |
| 2024-04-11 | 18.60 | 18.33 | -0.30 | -1.61% | 18.27 | 18.69 | 163722 | 30175.65 | 1.07% |
| 2024-04-10 | 18.95 | 18.63 | -0.41 | -2.15% | 18.55 | 19.08 | 128403 | 24076.45 | 0.84% |
| 2024-04-09 | 18.68 | 19.04 | 0.24 | 1.28% | 18.56 | 19.08 | 133128 | 25087.51 | 0.87% |
| 2024-04-08 | 19.37 | 18.80 | -0.74 | -3.79% | 18.68 | 19.49 | 237643 | 45014.84 | 1.55% |
| 2024-04-03 | 19.20 | 19.54 | 0.29 | 1.51% | 19.11 | 19.80 | 206424 | 40214.07 | 1.34% |
| 2024-04-02 | 19.97 | 19.25 | -0.81 | -4.04% | 19.19 | 20.09 | 276594 | 53758.96 | 1.80% |
| 2024-04-01 | 19.40 | 20.06 | 0.65 | 3.35% | 19.30 | 20.06 | 236389 | 46518.38 | 1.54% |
| 2024-03-29 | 19.63 | 19.41 | 0.06 | 0.31% | 19.19 | 20.08 | 194761 | 37899.02 | 1.27% |
| 2024-03-28 | 19.45 | 19.35 | -0.10 | -0.51% | 19.25 | 19.68 | 140229 | 27293.70 | 0.91% |
| 2024-03-27 | 19.47 | 19.45 | 0.08 | 0.41% | 19.18 | 19.68 | 128210 | 24974.73 | 0.83% |
| 2024-03-26 | 19.70 | 19.37 | -0.25 | -1.27% | 19.25 | 19.75 | 114528 | 22266.26 | 0.75% |
| 2024-03-25 | 19.75 | 19.62 | -0.23 | -1.16% | 19.60 | 20.10 | 131761 | 26184.71 | 0.86% |
| 2024-03-22 | 20.29 | 19.85 | -0.44 | -2.17% | 19.66 | 20.29 | 185639 | 36856.77 | 1.21% |
| 2024-03-21 | 20.28 | 20.29 | 0.13 | 0.64% | 20.21 | 20.73 | 200342 | 41028.28 | 1.30% |
| 2024-03-20 | 20.21 | 20.16 | -0.06 | -0.30% | 19.91 | 20.24 | 117859 | 23680.04 | 0.77% |
| 2024-03-19 | 20.16 | 20.22 | -0.04 | -0.20% | 20.15 | 20.64 | 156074 | 31777.31 | 1.02% |
| 2024-03-18 | 19.88 | 20.26 | 0.39 | 1.96% | 19.76 | 20.27 | 179005 | 35875.52 | 1.17% |
| 2024-03-15 | 19.78 | 19.87 | 0.05 | 0.25% | 19.52 | 20.04 | 207151 | 40949.90 | 1.35% |
| 2024-03-14 | 20.25 | 19.82 | -0.18 | -0.90% | 19.75 | 20.64 | 261790 | 52628.01 | 1.70% |
| 2024-03-13 | 20.77 | 20.00 | -0.75 | -3.61% | 19.71 | 20.77 | 329598 | 66065.06 | 2.15% |
| 2024-03-12 | 20.55 | 20.75 | 0.19 | 0.92% | 20.46 | 21.06 | 206170 | 42794.98 | 1.34% |
| 2024-03-11 | 20.22 | 20.56 | 0.38 | 1.88% | 19.86 | 20.56 | 182630 | 37049.20 | 1.19% |
| 2024-03-08 | 19.90 | 20.18 | 0.24 | 1.20% | 19.80 | 20.26 | 151510 | 30332.57 | 0.99% |
| 2024-03-07 | 20.63 | 19.94 | -0.70 | -3.39% | 19.73 | 20.67 | 310431 | 62396.33 | 2.02% |
| 2024-03-06 | 21.40 | 20.64 | -0.73 | -3.42% | 20.51 | 21.45 | 237175 | 49158.59 | 1.54% |
| 2024-03-05 | 21.80 | 21.37 | -0.48 | -2.20% | 21.20 | 21.85 | 147329 | 31553.75 | 0.96% |
| 2024-03-04 | 21.78 | 21.85 | -0.01 | -0.05% | 21.45 | 22.25 | 166404 | 36228.15 | 1.08% |
| 2024-03-01 | 22.09 | 21.86 | -0.14 | -0.64% | 21.67 | 22.12 | 97645 | 21340.30 | 0.64% |
| 2024-02-29 | 21.41 | 22.00 | 0.52 | 2.42% | 21.29 | 22.09 | 119697 | 26145.70 | 0.78% |
| 2024-02-28 | 22.00 | 21.48 | -0.51 | -2.32% | 21.48 | 22.87 | 198901 | 44085.41 | 1.29% |
| 2024-02-27 | 21.72 | 21.99 | 0.28 | 1.29% | 21.61 | 22.06 | 105737 | 23116.20 | 0.69% |
| 2024-02-26 | 21.20 | 21.71 | 0.52 | 2.45% | 20.94 | 22.12 | 208209 | 44957.60 | 1.36% |
| 2024-02-23 | 21.44 | 21.19 | -0.24 | -1.12% | 20.74 | 21.47 | 191803 | 40317.68 | 1.25% |
| 2024-02-22 | 21.51 | 21.43 | 0.01 | 0.05% | 21.18 | 21.56 | 116377 | 24826.31 | 0.76% |
| 2024-02-21 | 21.54 | 21.42 | -0.22 | -1.02% | 21.18 | 21.91 | 188109 | 40503.49 | 1.22% |
| 2024-02-20 | 21.87 | 21.64 | -0.27 | -1.23% | 21.48 | 22.08 | 126267 | 27407.39 | 0.82% |
| 2024-02-19 | 22.10 | 21.91 | 0.02 | 0.09% | 21.46 | 22.35 | 186267 | 40870.21 | 1.21% |
| 2024-02-08 | 21.69 | 21.89 | 0.21 | 0.97% | 21.51 | 22.98 | 264782 | 59287.74 | 1.72% |
| 2024-02-07 | 20.66 | 21.68 | 1.10 | 5.34% | 20.40 | 21.81 | 338848 | 72127.38 | 2.21% |
| 2024-02-06 | 18.72 | 20.58 | 1.87 | 9.99% | 18.51 | 20.58 | 244793 | 48508.72 | 1.59% |
| 2024-02-05 | 18.50 | 18.71 | -0.05 | -0.27% | 17.85 | 19.38 | 242126 | 45022.41 | 1.58% |
| 2024-02-02 | 19.60 | 18.76 | -0.92 | -4.67% | 18.00 | 19.90 | 290812 | 55345.16 | 1.89% |
| 2024-02-01 | 20.17 | 19.68 | -0.49 | -2.43% | 18.53 | 20.30 | 330897 | 64427.83 | 2.15% |