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 | 20.24 | 20.20 | 0.09 | 0.45% | 19.66 | 20.39 | 262020 | 52351.48 | 1.85% |
| 2024-05-09 | 19.32 | 20.11 | 0.78 | 4.04% | 19.32 | 20.48 | 364932 | 73197.63 | 2.58% |
| 2024-05-08 | 19.70 | 19.33 | -0.52 | -2.62% | 19.16 | 19.75 | 244582 | 47295.56 | 1.73% |
| 2024-05-07 | 20.18 | 19.85 | -0.05 | -0.25% | 19.71 | 20.25 | 273966 | 54630.45 | 1.94% |
| 2024-05-06 | 19.35 | 19.90 | 0.73 | 3.81% | 19.00 | 20.17 | 353043 | 69502.32 | 2.50% |
| 2024-04-30 | 19.50 | 19.17 | -0.22 | -1.13% | 19.17 | 19.64 | 188120 | 36364.27 | 1.33% |
| 2024-04-29 | 19.66 | 19.39 | -0.17 | -0.87% | 19.21 | 19.66 | 267451 | 51862.76 | 1.89% |
| 2024-04-26 | 18.97 | 19.56 | 0.54 | 2.84% | 18.81 | 19.62 | 218776 | 42274.47 | 1.55% |
| 2024-04-25 | 18.90 | 19.02 | 0.05 | 0.26% | 18.68 | 19.30 | 168504 | 32029.25 | 1.19% |
| 2024-04-24 | 18.45 | 18.97 | 0.49 | 2.65% | 18.33 | 19.02 | 206493 | 38646.94 | 1.46% |
| 2024-04-23 | 18.94 | 18.48 | -0.79 | -4.10% | 18.29 | 19.27 | 308163 | 57321.25 | 2.18% |
| 2024-04-22 | 19.81 | 19.27 | -0.64 | -3.21% | 19.25 | 20.32 | 316464 | 62137.01 | 2.24% |
| 2024-04-19 | 20.70 | 19.91 | -1.18 | -5.60% | 19.60 | 21.00 | 496634 | 99641.98 | 3.51% |
| 2024-04-18 | 20.60 | 21.09 | 0.24 | 1.15% | 20.46 | 21.25 | 215587 | 45053.00 | 1.52% |
| 2024-04-17 | 20.35 | 20.85 | 0.63 | 3.12% | 20.21 | 20.89 | 212646 | 43718.13 | 1.50% |
| 2024-04-16 | 20.99 | 20.22 | -0.78 | -3.71% | 20.10 | 21.19 | 269635 | 55547.36 | 1.91% |
| 2024-04-15 | 20.95 | 21.00 | -0.30 | -1.41% | 20.45 | 21.34 | 312300 | 65137.48 | 2.21% |
| 2024-04-12 | 21.34 | 21.30 | -0.15 | -0.70% | 20.92 | 21.82 | 250164 | 53519.44 | 1.77% |
| 2024-04-11 | 20.54 | 21.45 | 0.52 | 2.48% | 20.34 | 22.10 | 444290 | 95314.67 | 3.14% |
| 2024-04-10 | 21.02 | 20.93 | -0.22 | -1.04% | 20.68 | 21.45 | 241821 | 50684.38 | 1.71% |
| 2024-04-09 | 20.60 | 21.15 | 0.27 | 1.29% | 20.45 | 21.56 | 299691 | 62839.12 | 2.12% |
| 2024-04-08 | 21.79 | 20.88 | -0.67 | -3.11% | 20.68 | 22.08 | 507167 | 108287.20 | 3.59% |
| 2024-04-03 | 20.51 | 21.55 | 1.05 | 5.12% | 20.38 | 22.15 | 601986 | 128461.36 | 4.26% |
| 2024-04-02 | 19.64 | 20.50 | 0.82 | 4.17% | 19.56 | 20.62 | 418338 | 84278.97 | 2.96% |
| 2024-04-01 | 19.70 | 19.68 | 0.17 | 0.87% | 19.49 | 20.15 | 258835 | 51330.39 | 1.83% |
| 2024-03-29 | 19.60 | 19.51 | 0.07 | 0.36% | 19.34 | 19.75 | 127392 | 24870.66 | 0.90% |
| 2024-03-28 | 19.05 | 19.44 | 0.27 | 1.41% | 19.05 | 19.65 | 153046 | 29787.35 | 1.08% |
| 2024-03-27 | 19.67 | 19.17 | -0.41 | -2.09% | 19.16 | 19.80 | 137621 | 26834.24 | 0.97% |
| 2024-03-26 | 19.61 | 19.58 | -0.04 | -0.20% | 19.30 | 19.68 | 133701 | 26085.77 | 0.95% |
| 2024-03-25 | 19.05 | 19.62 | 0.53 | 2.78% | 19.05 | 19.98 | 283634 | 55868.70 | 2.00% |
| 2024-03-22 | 19.77 | 19.09 | -0.72 | -3.63% | 19.05 | 19.82 | 201798 | 38876.93 | 1.43% |
| 2024-03-21 | 19.78 | 19.81 | 0.27 | 1.38% | 19.50 | 19.88 | 190151 | 37483.99 | 1.34% |
| 2024-03-20 | 19.71 | 19.54 | -0.31 | -1.56% | 19.47 | 19.83 | 214465 | 42065.07 | 1.52% |
| 2024-03-19 | 19.23 | 19.85 | 0.57 | 2.96% | 19.15 | 20.18 | 390235 | 77470.22 | 2.76% |
| 2024-03-18 | 19.04 | 19.28 | 0.27 | 1.42% | 18.82 | 19.39 | 371079 | 70948.88 | 2.62% |
| 2024-03-15 | 17.62 | 19.01 | 1.25 | 7.04% | 17.61 | 19.05 | 509466 | 94433.10 | 3.60% |
| 2024-03-14 | 17.81 | 17.76 | 0.13 | 0.74% | 17.59 | 17.95 | 168559 | 29991.08 | 1.19% |
| 2024-03-13 | 17.32 | 17.63 | 0.29 | 1.67% | 17.24 | 17.92 | 195716 | 34453.16 | 1.38% |
| 2024-03-12 | 17.60 | 17.34 | -0.26 | -1.48% | 17.25 | 17.65 | 135143 | 23467.37 | 0.96% |
| 2024-03-11 | 17.51 | 17.60 | 0.21 | 1.21% | 17.37 | 17.87 | 164258 | 28853.70 | 1.16% |
| 2024-03-08 | 17.28 | 17.39 | 0.26 | 1.52% | 17.13 | 17.47 | 179248 | 31064.58 | 1.27% |
| 2024-03-07 | 16.80 | 17.13 | 0.42 | 2.51% | 16.70 | 17.70 | 298186 | 51503.27 | 2.11% |
| 2024-03-06 | 16.60 | 16.71 | 0.04 | 0.24% | 16.40 | 16.92 | 99758 | 16625.29 | 0.71% |
| 2024-03-05 | 16.74 | 16.67 | -0.11 | -0.66% | 16.61 | 17.11 | 141981 | 23873.26 | 1.00% |
| 2024-03-04 | 16.93 | 16.78 | -0.12 | -0.71% | 16.67 | 17.08 | 96467 | 16250.33 | 0.68% |
| 2024-03-01 | 16.81 | 16.90 | 0.12 | 0.72% | 16.70 | 16.94 | 108549 | 18281.54 | 0.77% |
| 2024-02-29 | 16.21 | 16.78 | 0.50 | 3.07% | 16.16 | 16.80 | 129511 | 21504.22 | 0.92% |
| 2024-02-28 | 16.47 | 16.28 | -0.13 | -0.79% | 16.26 | 17.03 | 166141 | 27711.33 | 1.17% |
| 2024-02-27 | 16.11 | 16.41 | 0.26 | 1.61% | 16.06 | 16.41 | 99297 | 16160.50 | 0.70% |
| 2024-02-26 | 16.26 | 16.15 | -0.10 | -0.62% | 16.11 | 16.42 | 99528 | 16147.04 | 0.70% |
| 2024-02-23 | 16.21 | 16.25 | 0.03 | 0.18% | 16.06 | 16.27 | 99627 | 16111.45 | 0.70% |
| 2024-02-22 | 16.05 | 16.22 | 0.08 | 0.50% | 16.00 | 16.24 | 100826 | 16268.12 | 0.71% |
| 2024-02-21 | 15.95 | 16.14 | 0.12 | 0.75% | 15.91 | 16.52 | 145981 | 23707.82 | 1.03% |
| 2024-02-20 | 16.21 | 16.02 | -0.15 | -0.93% | 15.85 | 16.24 | 119063 | 19034.94 | 0.84% |
| 2024-02-19 | 16.67 | 16.17 | -0.30 | -1.82% | 15.95 | 16.71 | 200346 | 32581.49 | 1.42% |
| 2024-02-08 | 16.73 | 16.47 | -0.17 | -1.02% | 16.45 | 17.12 | 238760 | 40162.89 | 1.69% |
| 2024-02-07 | 15.41 | 16.64 | 1.27 | 8.26% | 15.40 | 16.66 | 260816 | 42480.58 | 1.84% |
| 2024-02-06 | 14.04 | 15.37 | 1.31 | 9.32% | 13.81 | 15.45 | 195298 | 28891.02 | 1.38% |
| 2024-02-05 | 14.23 | 14.06 | -0.60 | -4.09% | 13.50 | 14.55 | 190097 | 26703.14 | 1.34% |
| 2024-02-02 | 15.14 | 14.66 | -0.52 | -3.43% | 13.85 | 15.34 | 208741 | 30228.49 | 1.48% |