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 | 21.52 | 21.50 | -0.02 | -0.09% | 21.25 | 21.79 | 250164 | 53728.51 | 1.36% |
| 2024-05-09 | 21.01 | 21.52 | 0.36 | 1.70% | 21.00 | 21.65 | 359402 | 77110.16 | 1.96% |
| 2024-05-08 | 21.50 | 21.16 | -0.40 | -1.86% | 21.10 | 21.89 | 415356 | 88807.84 | 2.26% |
| 2024-05-07 | 21.40 | 21.56 | 0.16 | 0.75% | 21.25 | 21.79 | 627760 | 135172.80 | 3.42% |
| 2024-05-06 | 20.47 | 21.40 | 1.15 | 5.68% | 20.33 | 21.44 | 585104 | 123075.53 | 3.19% |
| 2024-04-30 | 20.70 | 20.25 | -0.52 | -2.50% | 20.20 | 21.00 | 350497 | 72181.20 | 1.91% |
| 2024-04-29 | 20.49 | 20.77 | 0.28 | 1.37% | 20.33 | 20.83 | 408622 | 84140.30 | 2.23% |
| 2024-04-26 | 20.12 | 20.49 | 0.19 | 0.94% | 20.06 | 20.60 | 377097 | 76906.44 | 2.06% |
| 2024-04-25 | 20.12 | 20.30 | 0.04 | 0.20% | 19.96 | 20.60 | 300774 | 61273.19 | 1.64% |
| 2024-04-24 | 19.95 | 20.26 | 0.20 | 1.00% | 19.78 | 20.27 | 285545 | 57214.14 | 1.56% |
| 2024-04-23 | 20.39 | 20.06 | -0.61 | -2.95% | 20.00 | 20.56 | 426680 | 86332.02 | 2.33% |
| 2024-04-22 | 21.52 | 20.67 | -0.85 | -3.95% | 20.66 | 21.65 | 560075 | 118023.06 | 3.05% |
| 2024-04-19 | 20.70 | 21.52 | 0.70 | 3.36% | 20.70 | 21.87 | 736059 | 158302.72 | 4.01% |
| 2024-04-18 | 20.86 | 20.82 | -0.23 | -1.09% | 20.67 | 21.33 | 358055 | 74950.16 | 1.95% |
| 2024-04-17 | 20.58 | 21.05 | 0.51 | 2.48% | 20.30 | 21.10 | 458284 | 95004.73 | 2.50% |
| 2024-04-16 | 20.91 | 20.54 | -0.41 | -1.96% | 20.38 | 21.50 | 609851 | 127066.14 | 3.32% |
| 2024-04-15 | 20.19 | 20.95 | 1.60 | 8.27% | 19.97 | 21.00 | 745049 | 153361.20 | 4.06% |
| 2024-04-12 | 19.50 | 19.35 | -0.05 | -0.26% | 19.13 | 19.56 | 156342 | 30257.18 | 0.85% |
| 2024-04-11 | 19.20 | 19.40 | 0.04 | 0.21% | 18.94 | 19.63 | 207896 | 40158.97 | 1.13% |
| 2024-04-10 | 19.31 | 19.36 | 0.07 | 0.36% | 19.21 | 19.68 | 203899 | 39602.69 | 1.11% |
| 2024-04-09 | 19.30 | 19.29 | -0.10 | -0.52% | 19.17 | 19.48 | 220667 | 42559.16 | 1.20% |
| 2024-04-08 | 19.76 | 19.39 | -0.41 | -2.07% | 19.30 | 20.20 | 389645 | 77241.81 | 2.12% |
| 2024-04-03 | 19.44 | 19.80 | 0.34 | 1.75% | 19.41 | 19.93 | 343854 | 67774.51 | 1.87% |
| 2024-04-02 | 19.29 | 19.46 | 0.15 | 0.78% | 19.21 | 19.59 | 246594 | 47982.70 | 1.34% |
| 2024-04-01 | 18.85 | 19.31 | 0.33 | 1.74% | 18.25 | 19.40 | 298355 | 56879.94 | 1.63% |
| 2024-03-29 | 18.53 | 18.98 | 0.45 | 2.43% | 18.50 | 19.00 | 171192 | 32256.41 | 0.93% |
| 2024-03-28 | 18.52 | 18.53 | 0.04 | 0.22% | 18.41 | 18.79 | 166238 | 30903.77 | 0.91% |
| 2024-03-27 | 18.92 | 18.49 | -0.54 | -2.84% | 18.49 | 19.10 | 233284 | 43685.09 | 1.27% |
| 2024-03-26 | 19.04 | 19.03 | 0.34 | 1.82% | 18.85 | 19.24 | 289765 | 55199.81 | 1.58% |
| 2024-03-25 | 18.60 | 18.69 | 0.19 | 1.03% | 18.40 | 19.09 | 263918 | 49793.27 | 1.44% |
| 2024-03-22 | 19.19 | 18.50 | -0.62 | -3.24% | 18.45 | 19.20 | 317350 | 59252.44 | 1.73% |
| 2024-03-21 | 19.21 | 19.12 | -0.08 | -0.42% | 19.01 | 19.32 | 163847 | 31360.00 | 0.89% |
| 2024-03-20 | 19.29 | 19.20 | -0.20 | -1.03% | 19.02 | 19.40 | 188258 | 36128.77 | 1.03% |
| 2024-03-19 | 19.50 | 19.40 | -0.09 | -0.46% | 19.39 | 19.69 | 178368 | 34849.97 | 0.97% |
| 2024-03-18 | 19.58 | 19.49 | -0.13 | -0.66% | 19.10 | 19.60 | 244253 | 47276.38 | 1.33% |
| 2024-03-15 | 19.20 | 19.62 | 0.43 | 2.24% | 18.96 | 19.62 | 241090 | 46619.43 | 1.31% |
| 2024-03-14 | 19.12 | 19.19 | -0.02 | -0.10% | 19.01 | 19.40 | 177855 | 34083.25 | 0.97% |
| 2024-03-13 | 19.33 | 19.21 | 0.00 | 0.00% | 18.80 | 19.35 | 251462 | 47938.26 | 1.37% |
| 2024-03-12 | 19.57 | 19.21 | -0.37 | -1.89% | 19.13 | 19.72 | 304026 | 58644.40 | 1.66% |
| 2024-03-11 | 19.51 | 19.58 | 0.01 | 0.05% | 19.22 | 19.71 | 227260 | 44182.59 | 1.24% |
| 2024-03-08 | 19.59 | 19.57 | 0.08 | 0.41% | 19.26 | 19.89 | 279233 | 54430.79 | 1.52% |
| 2024-03-07 | 19.22 | 19.49 | 0.19 | 0.98% | 19.22 | 19.94 | 410564 | 80667.05 | 2.24% |
| 2024-03-06 | 19.08 | 19.30 | 0.24 | 1.26% | 18.83 | 19.50 | 372502 | 71739.85 | 2.03% |
| 2024-03-05 | 18.98 | 19.06 | -0.02 | -0.10% | 18.82 | 19.19 | 288282 | 54836.03 | 1.57% |
| 2024-03-04 | 18.50 | 19.08 | 0.40 | 2.14% | 18.50 | 19.12 | 458822 | 86649.31 | 2.50% |
| 2024-03-01 | 18.15 | 18.68 | 0.44 | 2.41% | 18.15 | 18.88 | 440807 | 82097.62 | 2.40% |
| 2024-02-29 | 17.90 | 18.24 | 0.33 | 1.84% | 17.88 | 18.24 | 327093 | 59198.98 | 1.78% |
| 2024-02-28 | 18.05 | 17.91 | -0.12 | -0.67% | 17.91 | 18.48 | 406720 | 73985.51 | 2.22% |
| 2024-02-27 | 18.00 | 18.03 | -0.03 | -0.17% | 17.78 | 18.05 | 323333 | 57892.57 | 1.76% |
| 2024-02-26 | 18.00 | 18.06 | -0.08 | -0.44% | 17.86 | 18.26 | 279928 | 50622.66 | 1.53% |
| 2024-02-23 | 18.07 | 18.14 | 0.08 | 0.44% | 17.95 | 18.35 | 300140 | 54468.49 | 1.64% |
| 2024-02-22 | 17.81 | 18.06 | 0.15 | 0.84% | 17.74 | 18.10 | 302985 | 54289.20 | 1.65% |
| 2024-02-21 | 17.83 | 17.91 | -0.16 | -0.89% | 17.75 | 18.28 | 499280 | 90258.53 | 2.72% |
| 2024-02-20 | 17.30 | 18.07 | 0.85 | 4.94% | 17.15 | 18.18 | 580040 | 103398.95 | 3.16% |
| 2024-02-19 | 17.00 | 17.22 | 0.27 | 1.59% | 16.78 | 17.25 | 359473 | 61343.18 | 1.96% |
| 2024-02-08 | 17.31 | 16.95 | -0.34 | -1.97% | 16.91 | 17.95 | 486929 | 84687.91 | 2.65% |
| 2024-02-07 | 16.45 | 17.29 | 0.79 | 4.79% | 16.42 | 17.40 | 497234 | 85113.88 | 2.71% |
| 2024-02-06 | 15.26 | 16.50 | 0.91 | 5.84% | 15.26 | 16.59 | 366373 | 58994.22 | 2.00% |
| 2024-02-05 | 15.38 | 15.59 | 0.13 | 0.84% | 14.69 | 15.88 | 383691 | 58901.68 | 2.09% |
| 2024-02-02 | 15.78 | 15.46 | -0.33 | -2.09% | 15.00 | 15.88 | 234006 | 36225.04 | 1.28% |
| 2024-02-01 | 15.71 | 15.79 | 0.03 | 0.19% | 15.65 | 16.02 | 183538 | 29119.65 | 1.00% |