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 | 21.51 | 21.38 | -0.13 | -0.60% | 21.21 | 21.84 | 61279 | 13190.05 | 0.91% |
| 2024-05-09 | 21.65 | 21.51 | -0.14 | -0.65% | 21.32 | 21.74 | 94888 | 20417.64 | 1.41% |
| 2024-05-08 | 22.18 | 21.65 | -0.30 | -1.37% | 21.60 | 22.18 | 78282 | 17054.62 | 1.16% |
| 2024-05-07 | 21.65 | 21.95 | 0.27 | 1.25% | 21.57 | 22.04 | 100745 | 22000.90 | 1.50% |
| 2024-05-06 | 21.24 | 21.68 | 0.74 | 3.53% | 21.01 | 21.75 | 127104 | 27286.68 | 1.89% |
| 2024-04-30 | 21.10 | 20.94 | -0.20 | -0.95% | 20.75 | 21.11 | 98262 | 20578.72 | 1.46% |
| 2024-04-29 | 20.00 | 21.14 | 1.04 | 5.17% | 19.95 | 21.17 | 203349 | 42200.40 | 3.02% |
| 2024-04-26 | 19.63 | 20.10 | 0.42 | 2.13% | 19.61 | 20.22 | 146503 | 29142.99 | 2.18% |
| 2024-04-25 | 20.11 | 19.68 | -0.38 | -1.89% | 19.48 | 20.22 | 157842 | 31147.81 | 2.34% |
| 2024-04-24 | 20.22 | 20.06 | 0.05 | 0.25% | 19.83 | 20.55 | 271423 | 54636.38 | 4.03% |
| 2024-04-23 | 19.10 | 20.01 | 1.82 | 10.01% | 19.10 | 20.01 | 280884 | 55051.64 | 4.17% |
| 2024-04-22 | 17.75 | 18.19 | 0.38 | 2.13% | 17.74 | 18.27 | 50940 | 9221.30 | 0.76% |
| 2024-04-19 | 17.85 | 17.81 | -0.12 | -0.67% | 17.70 | 17.99 | 27999 | 4994.32 | 0.42% |
| 2024-04-18 | 17.72 | 17.93 | 0.16 | 0.90% | 17.50 | 18.09 | 44928 | 8032.02 | 0.67% |
| 2024-04-17 | 17.30 | 17.77 | 0.58 | 3.37% | 17.29 | 17.82 | 46068 | 8123.72 | 0.68% |
| 2024-04-16 | 17.55 | 17.19 | -0.36 | -2.05% | 17.13 | 17.77 | 48922 | 8520.28 | 0.73% |
| 2024-04-15 | 17.74 | 17.55 | -0.19 | -1.07% | 17.36 | 17.97 | 51564 | 9103.83 | 0.77% |
| 2024-04-12 | 17.82 | 17.74 | -0.11 | -0.62% | 17.68 | 17.98 | 30027 | 5344.63 | 0.45% |
| 2024-04-11 | 17.78 | 17.85 | -0.08 | -0.45% | 17.76 | 18.08 | 27904 | 5003.33 | 0.41% |
| 2024-04-10 | 18.20 | 17.93 | -0.30 | -1.65% | 17.82 | 18.20 | 33001 | 5935.86 | 0.49% |
| 2024-04-09 | 17.61 | 18.23 | 0.55 | 3.11% | 17.60 | 18.28 | 54338 | 9774.45 | 0.81% |
| 2024-04-08 | 18.38 | 17.68 | -0.71 | -3.86% | 17.66 | 18.38 | 65043 | 11623.24 | 0.97% |
| 2024-04-03 | 18.28 | 18.39 | 0.06 | 0.33% | 18.22 | 18.43 | 33974 | 6233.74 | 0.50% |
| 2024-04-02 | 18.50 | 18.33 | -0.25 | -1.35% | 18.26 | 18.55 | 43041 | 7892.63 | 0.64% |
| 2024-04-01 | 18.22 | 18.58 | 0.41 | 2.26% | 18.20 | 18.58 | 42448 | 7834.85 | 0.63% |
| 2024-03-29 | 18.03 | 18.17 | 0.06 | 0.33% | 17.90 | 18.19 | 34715 | 6268.34 | 0.52% |
| 2024-03-28 | 17.95 | 18.11 | 0.11 | 0.61% | 17.87 | 18.35 | 41967 | 7599.03 | 0.62% |
| 2024-03-27 | 18.36 | 18.00 | -0.40 | -2.17% | 17.97 | 18.51 | 44792 | 8177.12 | 0.67% |
| 2024-03-26 | 18.40 | 18.40 | 0.02 | 0.11% | 18.17 | 18.50 | 46811 | 8587.91 | 0.70% |
| 2024-03-25 | 18.74 | 18.38 | -0.50 | -2.65% | 18.37 | 18.80 | 70026 | 13006.43 | 1.04% |
| 2024-03-22 | 19.36 | 18.88 | -0.53 | -2.73% | 18.84 | 19.46 | 91104 | 17338.46 | 1.35% |
| 2024-03-21 | 19.54 | 19.41 | -0.15 | -0.77% | 19.31 | 19.67 | 91955 | 17898.49 | 1.37% |
| 2024-03-20 | 19.27 | 19.56 | 0.15 | 0.77% | 19.08 | 19.62 | 122730 | 23742.99 | 1.82% |
| 2024-03-19 | 18.78 | 19.41 | 0.56 | 2.97% | 18.71 | 19.64 | 168084 | 32426.03 | 2.50% |
| 2024-03-18 | 18.80 | 18.85 | -0.39 | -2.03% | 18.60 | 18.87 | 157805 | 29552.97 | 2.34% |
| 2024-03-15 | 18.98 | 19.24 | 0.28 | 1.48% | 18.95 | 19.24 | 43122 | 8236.04 | 0.64% |
| 2024-03-14 | 19.15 | 18.96 | -0.22 | -1.15% | 18.88 | 19.40 | 36455 | 6969.88 | 0.54% |
| 2024-03-13 | 19.31 | 19.18 | -0.14 | -0.72% | 18.97 | 19.35 | 42511 | 8142.51 | 0.63% |
| 2024-03-12 | 18.86 | 19.32 | 0.50 | 2.66% | 18.80 | 19.33 | 61133 | 11695.76 | 0.91% |
| 2024-03-11 | 18.34 | 18.82 | 0.53 | 2.90% | 18.28 | 18.84 | 52961 | 9827.30 | 0.79% |
| 2024-03-08 | 18.60 | 18.29 | -0.21 | -1.14% | 18.17 | 18.64 | 51528 | 9428.13 | 0.77% |
| 2024-03-07 | 18.75 | 18.50 | -0.23 | -1.23% | 18.50 | 18.89 | 52527 | 9819.76 | 0.78% |
| 2024-03-06 | 18.87 | 18.73 | -0.23 | -1.21% | 18.59 | 19.00 | 51210 | 9628.44 | 0.76% |
| 2024-03-05 | 19.10 | 18.96 | -0.21 | -1.10% | 18.84 | 19.13 | 43138 | 8178.78 | 0.64% |
| 2024-03-04 | 19.30 | 19.17 | -0.23 | -1.19% | 19.06 | 19.37 | 39652 | 7605.48 | 0.59% |
| 2024-03-01 | 19.47 | 19.40 | -0.07 | -0.36% | 19.17 | 19.55 | 44208 | 8542.43 | 0.66% |
| 2024-02-29 | 18.86 | 19.47 | 0.51 | 2.69% | 18.74 | 19.47 | 53917 | 10346.47 | 0.80% |
| 2024-02-28 | 19.26 | 18.96 | -0.29 | -1.51% | 18.95 | 19.83 | 82685 | 16068.03 | 1.23% |
| 2024-02-27 | 18.88 | 19.25 | 0.24 | 1.26% | 18.86 | 19.25 | 44131 | 8428.72 | 0.66% |
| 2024-02-26 | 19.01 | 19.01 | -0.04 | -0.21% | 18.79 | 19.27 | 55953 | 10647.08 | 0.83% |
| 2024-02-23 | 18.81 | 19.05 | 0.25 | 1.33% | 18.68 | 19.10 | 49266 | 9290.79 | 0.73% |
| 2024-02-22 | 18.65 | 18.80 | 0.12 | 0.64% | 18.57 | 18.80 | 47175 | 8823.91 | 0.70% |
| 2024-02-21 | 18.40 | 18.68 | 0.18 | 0.97% | 18.26 | 19.05 | 63420 | 11891.46 | 0.94% |
| 2024-02-20 | 18.46 | 18.50 | -0.15 | -0.80% | 18.35 | 18.70 | 44174 | 8166.96 | 0.66% |
| 2024-02-19 | 18.97 | 18.65 | -0.20 | -1.06% | 18.43 | 19.05 | 75430 | 14096.67 | 1.12% |
| 2024-02-08 | 18.90 | 18.85 | 0.10 | 0.53% | 18.75 | 19.84 | 123786 | 23956.47 | 1.84% |
| 2024-02-07 | 17.64 | 18.75 | 1.12 | 6.35% | 17.53 | 18.82 | 115507 | 21349.76 | 1.72% |
| 2024-02-06 | 16.02 | 17.63 | 1.31 | 8.03% | 15.92 | 17.66 | 82895 | 14127.63 | 1.23% |
| 2024-02-05 | 16.64 | 16.32 | -0.49 | -2.91% | 15.61 | 16.79 | 102368 | 16520.20 | 1.52% |
| 2024-02-02 | 17.57 | 16.81 | -0.67 | -3.83% | 16.30 | 17.79 | 74421 | 12702.69 | 1.11% |
| 2024-02-01 | 17.84 | 17.48 | -0.42 | -2.35% | 17.48 | 18.07 | 51447 | 9100.46 | 0.76% |