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 | 21.29 | 21.04 | -0.23 | -1.08% | 21.01 | 21.40 | 37638 | 7945.16 | 0.80% |
| 2024-05-09 | 21.22 | 21.27 | 0.08 | 0.38% | 21.16 | 21.34 | 41118 | 8736.70 | 0.87% |
| 2024-05-08 | 21.37 | 21.19 | -0.20 | -0.94% | 21.16 | 21.47 | 49528 | 10540.80 | 1.05% |
| 2024-05-07 | 21.15 | 21.39 | 0.18 | 0.85% | 21.06 | 21.55 | 78433 | 16742.54 | 1.66% |
| 2024-05-06 | 20.80 | 21.21 | 0.60 | 2.91% | 20.80 | 21.48 | 90698 | 19224.29 | 1.92% |
| 2024-04-30 | 20.45 | 20.61 | 0.07 | 0.34% | 20.45 | 20.73 | 62452 | 12853.21 | 1.32% |
| 2024-04-29 | 20.19 | 20.54 | 0.40 | 1.99% | 20.13 | 20.69 | 95351 | 19541.38 | 2.02% |
| 2024-04-26 | 19.52 | 20.14 | 0.06 | 0.30% | 19.51 | 20.27 | 91372 | 18246.10 | 1.94% |
| 2024-04-25 | 19.74 | 20.08 | 0.21 | 1.06% | 19.65 | 20.10 | 43652 | 8698.89 | 0.92% |
| 2024-04-24 | 20.02 | 19.87 | -0.21 | -1.05% | 19.71 | 20.11 | 59752 | 11861.06 | 1.27% |
| 2024-04-23 | 19.91 | 20.08 | 0.18 | 0.90% | 19.71 | 20.30 | 59275 | 11876.94 | 1.26% |
| 2024-04-22 | 19.43 | 19.90 | 0.63 | 3.27% | 19.30 | 19.99 | 63561 | 12558.60 | 1.35% |
| 2024-04-19 | 19.41 | 19.27 | -0.24 | -1.23% | 19.01 | 19.45 | 38117 | 7338.73 | 0.81% |
| 2024-04-18 | 19.41 | 19.51 | -0.03 | -0.15% | 19.17 | 19.74 | 44693 | 8703.16 | 0.95% |
| 2024-04-17 | 19.30 | 19.54 | 0.28 | 1.45% | 19.26 | 19.59 | 43342 | 8424.19 | 0.92% |
| 2024-04-16 | 19.92 | 19.26 | -0.69 | -3.46% | 19.23 | 19.92 | 53740 | 10502.96 | 1.14% |
| 2024-04-15 | 19.70 | 19.95 | 0.28 | 1.42% | 19.41 | 20.14 | 73296 | 14564.64 | 1.55% |
| 2024-04-12 | 19.70 | 19.67 | -0.03 | -0.15% | 19.63 | 19.99 | 33370 | 6593.46 | 0.71% |
| 2024-04-11 | 19.66 | 19.70 | -0.10 | -0.51% | 19.55 | 19.89 | 46239 | 9121.72 | 0.98% |
| 2024-04-10 | 20.31 | 19.80 | -0.56 | -2.75% | 19.69 | 20.35 | 48235 | 9600.84 | 1.02% |
| 2024-04-09 | 20.04 | 20.36 | 0.09 | 0.44% | 20.00 | 20.37 | 42936 | 8684.33 | 0.91% |
| 2024-04-08 | 21.00 | 20.27 | -0.74 | -3.52% | 20.25 | 21.00 | 65600 | 13422.64 | 1.39% |
| 2024-04-03 | 21.07 | 21.01 | -0.01 | -0.05% | 20.80 | 21.27 | 41648 | 8738.73 | 0.88% |
| 2024-04-02 | 21.61 | 21.02 | -0.59 | -2.73% | 20.92 | 21.61 | 75308 | 15894.54 | 1.60% |
| 2024-04-01 | 21.52 | 21.61 | 0.35 | 1.65% | 21.39 | 22.02 | 86687 | 18798.36 | 1.84% |
| 2024-03-29 | 21.08 | 21.26 | 0.14 | 0.66% | 20.93 | 21.26 | 34952 | 7372.29 | 0.74% |
| 2024-03-28 | 21.08 | 21.12 | -0.08 | -0.38% | 20.99 | 21.38 | 49591 | 10497.71 | 1.05% |
| 2024-03-27 | 21.56 | 21.20 | -0.39 | -1.81% | 21.19 | 21.65 | 39066 | 8377.49 | 0.83% |
| 2024-03-26 | 21.60 | 21.59 | 0.17 | 0.79% | 21.35 | 21.68 | 47204 | 10163.15 | 1.00% |
| 2024-03-25 | 21.99 | 21.42 | -0.64 | -2.90% | 21.40 | 21.99 | 58934 | 12779.89 | 1.25% |
| 2024-03-22 | 22.30 | 22.06 | -0.29 | -1.30% | 21.91 | 22.35 | 54780 | 12089.91 | 1.16% |
| 2024-03-21 | 22.42 | 22.35 | -0.13 | -0.58% | 22.21 | 22.70 | 55578 | 12459.95 | 1.18% |
| 2024-03-20 | 22.64 | 22.48 | -0.28 | -1.23% | 22.39 | 22.70 | 62271 | 14007.54 | 1.32% |
| 2024-03-19 | 22.45 | 22.76 | 0.31 | 1.38% | 22.37 | 22.89 | 90136 | 20479.11 | 1.91% |
| 2024-03-18 | 21.89 | 22.45 | 0.63 | 2.89% | 21.89 | 23.40 | 188092 | 42801.19 | 3.99% |
| 2024-03-15 | 21.33 | 21.82 | 0.37 | 1.72% | 21.33 | 22.00 | 68336 | 14843.69 | 1.45% |
| 2024-03-14 | 21.73 | 21.45 | -0.13 | -0.60% | 21.37 | 22.30 | 117122 | 25513.31 | 2.48% |
| 2024-03-13 | 20.95 | 21.58 | 0.52 | 2.47% | 20.75 | 21.75 | 129383 | 27589.54 | 2.74% |
| 2024-03-12 | 20.43 | 21.06 | 0.67 | 3.29% | 20.31 | 21.26 | 134527 | 28137.34 | 2.85% |
| 2024-03-11 | 20.01 | 20.39 | 0.37 | 1.85% | 20.01 | 20.46 | 62121 | 12610.04 | 1.32% |
| 2024-03-08 | 20.00 | 20.02 | 0.01 | 0.05% | 19.68 | 20.07 | 46641 | 9261.33 | 0.99% |
| 2024-03-07 | 20.09 | 20.01 | -0.10 | -0.50% | 19.98 | 20.28 | 38429 | 7732.07 | 0.81% |
| 2024-03-06 | 20.05 | 20.11 | 0.05 | 0.25% | 19.91 | 20.25 | 38387 | 7702.30 | 0.81% |
| 2024-03-05 | 19.91 | 20.06 | 0.06 | 0.30% | 19.86 | 20.14 | 37955 | 7602.35 | 0.80% |
| 2024-03-04 | 20.08 | 20.00 | -0.12 | -0.60% | 19.90 | 20.22 | 35887 | 7188.22 | 0.76% |
| 2024-03-01 | 20.03 | 20.12 | 0.09 | 0.45% | 19.88 | 20.19 | 41669 | 8360.43 | 0.88% |
| 2024-02-29 | 19.62 | 20.03 | 0.25 | 1.26% | 19.60 | 20.05 | 47489 | 9455.26 | 1.01% |
| 2024-02-28 | 20.33 | 19.78 | -0.61 | -2.99% | 19.74 | 20.57 | 76250 | 15411.17 | 1.62% |
| 2024-02-27 | 20.14 | 20.39 | 0.49 | 2.46% | 19.98 | 20.42 | 71826 | 14485.56 | 1.52% |
| 2024-02-26 | 19.91 | 19.90 | -0.12 | -0.60% | 19.72 | 20.13 | 42122 | 8369.04 | 0.89% |
| 2024-02-23 | 19.97 | 20.02 | -0.04 | -0.20% | 19.86 | 20.28 | 52308 | 10469.18 | 1.11% |
| 2024-02-22 | 20.10 | 20.06 | -0.18 | -0.89% | 19.82 | 20.25 | 57609 | 11519.66 | 1.22% |
| 2024-02-21 | 19.52 | 20.24 | 0.55 | 2.79% | 19.52 | 20.63 | 83192 | 16783.05 | 1.76% |
| 2024-02-20 | 19.85 | 19.69 | -0.20 | -1.01% | 19.50 | 19.85 | 36564 | 7177.36 | 0.77% |
| 2024-02-19 | 20.04 | 19.89 | 0.00 | 0.00% | 19.60 | 20.28 | 58502 | 11671.29 | 1.24% |
| 2024-02-08 | 19.88 | 19.89 | 0.19 | 0.96% | 19.59 | 20.55 | 75349 | 15181.00 | 1.60% |
| 2024-02-07 | 19.00 | 19.70 | 0.72 | 3.79% | 18.90 | 19.80 | 68234 | 13362.49 | 1.45% |
| 2024-02-06 | 17.61 | 18.98 | 1.09 | 6.09% | 17.53 | 19.13 | 67668 | 12477.47 | 1.43% |
| 2024-02-05 | 18.28 | 17.89 | -0.61 | -3.30% | 17.24 | 18.45 | 60805 | 10841.48 | 1.29% |
| 2024-02-02 | 19.20 | 18.50 | -0.76 | -3.95% | 17.67 | 19.58 | 60405 | 11354.66 | 1.28% |
| 2024-02-01 | 18.86 | 19.26 | 0.20 | 1.05% | 18.80 | 19.57 | 34346 | 6608.55 | 0.73% |