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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20.20 | 20.64 | 0.41 | 2.03% | 20.19 | 20.73 | 526364 | 108205.43 | 1.46% |
| 2024-05-08 | 20.18 | 20.23 | -0.06 | -0.30% | 19.91 | 20.50 | 436348 | 88271.12 | 1.21% |
| 2024-05-07 | 20.16 | 20.29 | 0.62 | 3.15% | 20.06 | 20.55 | 537125 | 109002.88 | 1.49% |
| 2024-05-06 | 19.47 | 19.67 | 0.37 | 1.92% | 19.41 | 19.85 | 322440 | 63365.84 | 0.89% |
| 2024-04-30 | 19.75 | 19.30 | -0.58 | -2.92% | 19.25 | 19.88 | 384246 | 74661.02 | 1.06% |
| 2024-04-29 | 19.70 | 19.88 | 0.00 | 0.00% | 19.50 | 20.08 | 387615 | 76959.77 | 1.07% |
| 2024-04-26 | 19.52 | 19.88 | 0.25 | 1.27% | 19.50 | 19.93 | 313778 | 61957.47 | 0.87% |
| 2024-04-25 | 19.42 | 19.63 | 0.09 | 0.46% | 19.26 | 19.84 | 263433 | 51634.79 | 0.73% |
| 2024-04-24 | 19.05 | 19.54 | 0.49 | 2.57% | 18.85 | 19.68 | 334954 | 64482.57 | 0.93% |
| 2024-04-23 | 19.74 | 19.05 | -0.86 | -4.32% | 19.01 | 19.74 | 437694 | 84199.38 | 1.21% |
| 2024-04-22 | 19.90 | 19.91 | -0.08 | -0.40% | 19.83 | 20.44 | 286771 | 57596.89 | 0.79% |
| 2024-04-19 | 20.05 | 19.99 | -0.27 | -1.33% | 19.87 | 20.48 | 358561 | 72184.64 | 0.99% |
| 2024-04-18 | 20.31 | 20.26 | -0.14 | -0.69% | 20.05 | 20.50 | 309286 | 62796.84 | 0.86% |
| 2024-04-17 | 19.88 | 20.40 | 0.52 | 2.62% | 19.86 | 20.43 | 371354 | 74866.88 | 1.03% |
| 2024-04-16 | 20.10 | 19.88 | -0.41 | -2.02% | 19.85 | 20.72 | 501606 | 101993.86 | 1.39% |
| 2024-04-15 | 20.05 | 20.29 | 0.12 | 0.59% | 19.50 | 20.48 | 461164 | 92476.95 | 1.28% |
| 2024-04-12 | 20.41 | 20.17 | -0.24 | -1.18% | 20.12 | 20.58 | 344929 | 69965.94 | 0.95% |
| 2024-04-11 | 20.64 | 20.41 | -0.29 | -1.40% | 20.16 | 20.88 | 459685 | 94118.21 | 1.27% |
| 2024-04-10 | 21.40 | 20.70 | -0.90 | -4.17% | 20.48 | 21.40 | 791400 | 164823.91 | 2.19% |
| 2024-04-09 | 20.51 | 21.60 | 0.89 | 4.30% | 20.45 | 21.80 | 1127142 | 239927.05 | 3.12% |
| 2024-04-08 | 20.81 | 20.71 | -0.08 | -0.38% | 20.69 | 21.50 | 900144 | 190045.25 | 2.49% |
| 2024-04-03 | 20.25 | 20.79 | 0.64 | 3.18% | 20.08 | 21.50 | 999132 | 208152.09 | 2.76% |
| 2024-04-02 | 19.91 | 20.15 | 0.22 | 1.10% | 19.83 | 20.28 | 377629 | 75971.15 | 1.04% |
| 2024-04-01 | 19.48 | 19.93 | 0.56 | 2.89% | 19.47 | 20.07 | 367411 | 73066.25 | 1.02% |
| 2024-03-29 | 19.09 | 19.37 | 0.28 | 1.47% | 19.09 | 19.57 | 235900 | 45630.23 | 0.65% |
| 2024-03-28 | 18.72 | 19.09 | 0.36 | 1.92% | 18.69 | 19.26 | 251172 | 47828.16 | 0.69% |
| 2024-03-27 | 19.23 | 18.73 | -0.48 | -2.50% | 18.70 | 19.30 | 214541 | 40656.57 | 0.59% |
| 2024-03-26 | 19.46 | 19.21 | -0.31 | -1.59% | 18.91 | 19.60 | 336632 | 64557.00 | 0.93% |
| 2024-03-25 | 19.51 | 19.52 | -0.15 | -0.76% | 19.50 | 19.95 | 284539 | 56036.10 | 0.79% |
| 2024-03-22 | 20.20 | 19.67 | -0.59 | -2.91% | 19.55 | 20.24 | 397227 | 78590.91 | 1.10% |
| 2024-03-21 | 20.52 | 20.26 | -0.13 | -0.64% | 20.20 | 20.62 | 285412 | 57996.79 | 0.79% |
| 2024-03-20 | 20.15 | 20.39 | -0.12 | -0.59% | 20.12 | 20.45 | 388465 | 78738.38 | 1.07% |
| 2024-03-19 | 19.99 | 20.51 | 0.42 | 2.09% | 19.91 | 21.15 | 798346 | 164739.30 | 2.21% |
| 2024-03-18 | 19.88 | 20.09 | 0.19 | 0.95% | 19.71 | 20.20 | 440358 | 87921.53 | 1.22% |
| 2024-03-15 | 19.32 | 19.90 | 0.42 | 2.16% | 19.13 | 19.96 | 526399 | 103269.06 | 1.46% |
| 2024-03-14 | 19.65 | 19.48 | -0.10 | -0.51% | 19.31 | 19.96 | 346819 | 68263.33 | 0.96% |
| 2024-03-13 | 19.70 | 19.58 | -0.10 | -0.51% | 19.51 | 19.90 | 348955 | 68755.16 | 0.97% |
| 2024-03-12 | 19.82 | 19.68 | -0.13 | -0.66% | 19.46 | 19.85 | 386273 | 75798.05 | 1.07% |
| 2024-03-11 | 19.52 | 19.81 | 0.30 | 1.54% | 19.51 | 19.98 | 479902 | 94711.31 | 1.33% |
| 2024-03-08 | 19.50 | 19.51 | -0.08 | -0.41% | 19.25 | 19.64 | 485509 | 94354.61 | 1.34% |
| 2024-03-07 | 18.99 | 19.59 | 0.69 | 3.65% | 18.91 | 20.30 | 1084543 | 213627.70 | 3.00% |
| 2024-03-06 | 19.13 | 18.90 | -0.24 | -1.25% | 18.75 | 19.13 | 310222 | 58665.40 | 0.86% |
| 2024-03-05 | 18.83 | 19.14 | 0.22 | 1.16% | 18.69 | 19.72 | 602073 | 115977.72 | 1.67% |
| 2024-03-04 | 19.10 | 18.92 | -0.15 | -0.79% | 18.86 | 19.34 | 308169 | 58805.94 | 0.85% |
| 2024-03-01 | 18.90 | 19.07 | 0.22 | 1.17% | 18.85 | 19.23 | 365426 | 69625.88 | 1.01% |
| 2024-02-29 | 18.34 | 18.85 | 0.40 | 2.17% | 18.28 | 18.85 | 361673 | 67407.87 | 1.00% |
| 2024-02-28 | 18.74 | 18.45 | -0.24 | -1.28% | 18.43 | 19.45 | 595242 | 113238.23 | 1.65% |
| 2024-02-27 | 18.47 | 18.69 | 0.16 | 0.86% | 18.31 | 18.69 | 285721 | 52874.10 | 0.79% |
| 2024-02-26 | 18.58 | 18.53 | -0.05 | -0.27% | 18.49 | 18.80 | 288179 | 53726.57 | 0.80% |
| 2024-02-23 | 18.67 | 18.58 | -0.07 | -0.38% | 18.40 | 18.67 | 288461 | 53492.00 | 0.80% |
| 2024-02-22 | 18.28 | 18.65 | 0.25 | 1.36% | 18.23 | 18.65 | 347988 | 64338.39 | 0.96% |
| 2024-02-21 | 18.17 | 18.40 | 0.06 | 0.33% | 18.10 | 18.75 | 402898 | 74453.92 | 1.11% |
| 2024-02-20 | 18.50 | 18.34 | -0.19 | -1.03% | 18.15 | 18.50 | 326641 | 59694.60 | 0.90% |
| 2024-02-19 | 18.34 | 18.53 | -0.17 | -0.91% | 18.18 | 18.76 | 480368 | 88920.69 | 1.33% |
| 2024-02-08 | 19.23 | 18.70 | -0.22 | -1.16% | 18.54 | 19.77 | 805316 | 153016.11 | 2.23% |
| 2024-02-07 | 17.60 | 18.92 | 1.53 | 8.80% | 17.39 | 19.12 | 957894 | 178011.44 | 2.65% |
| 2024-02-06 | 15.75 | 17.39 | 1.58 | 9.99% | 15.70 | 17.39 | 547451 | 92947.48 | 1.51% |
| 2024-02-05 | 16.20 | 15.81 | -0.45 | -2.77% | 15.08 | 16.29 | 385050 | 60485.93 | 1.07% |
| 2024-02-02 | 16.82 | 16.26 | -0.54 | -3.21% | 15.60 | 16.98 | 304514 | 49757.25 | 0.84% |
| 2024-02-01 | 16.81 | 16.80 | -0.08 | -0.47% | 16.45 | 17.14 | 203693 | 34284.10 | 0.56% |
| 2024-01-31 | 17.11 | 16.88 | -0.36 | -2.09% | 16.86 | 17.39 | 212159 | 36203.76 | 0.59% |