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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 20.16 | 19.85 | -0.26 | -1.29% | 19.80 | 20.16 | 58424 | 11648.34 | 1.01% |
| 2024-05-07 | 20.22 | 20.11 | -0.09 | -0.45% | 20.00 | 20.38 | 66280 | 13343.59 | 1.15% |
| 2024-05-06 | 19.84 | 20.20 | 0.58 | 2.96% | 19.73 | 20.46 | 116175 | 23406.50 | 2.01% |
| 2024-04-30 | 19.63 | 19.62 | 0.05 | 0.26% | 19.45 | 19.88 | 84367 | 16593.27 | 1.46% |
| 2024-04-29 | 19.80 | 19.57 | -0.23 | -1.16% | 19.20 | 19.88 | 107128 | 20856.06 | 1.85% |
| 2024-04-26 | 19.33 | 19.80 | 0.48 | 2.48% | 19.22 | 19.85 | 87447 | 17194.64 | 1.51% |
| 2024-04-25 | 18.87 | 19.32 | 0.45 | 2.38% | 18.80 | 19.50 | 103692 | 19962.26 | 1.79% |
| 2024-04-24 | 18.56 | 18.87 | 0.35 | 1.89% | 18.36 | 18.90 | 70569 | 13158.40 | 1.22% |
| 2024-04-23 | 18.62 | 18.52 | -0.09 | -0.48% | 18.11 | 18.74 | 87793 | 16138.19 | 1.52% |
| 2024-04-22 | 18.89 | 18.61 | -0.31 | -1.64% | 18.57 | 19.13 | 107964 | 20359.58 | 1.87% |
| 2024-04-19 | 18.55 | 18.92 | 0.26 | 1.39% | 18.54 | 18.98 | 79446 | 14912.51 | 1.37% |
| 2024-04-18 | 18.72 | 18.66 | -0.16 | -0.85% | 18.60 | 19.10 | 107404 | 20263.95 | 1.86% |
| 2024-04-17 | 18.62 | 18.82 | 0.34 | 1.84% | 18.51 | 19.00 | 178836 | 33515.63 | 3.09% |
| 2024-04-16 | 18.60 | 18.48 | -0.64 | -3.35% | 18.03 | 19.10 | 336424 | 62352.05 | 5.82% |
| 2024-04-15 | 19.71 | 19.12 | -2.12 | -9.98% | 19.12 | 19.71 | 101107 | 19390.19 | 1.75% |
| 2024-04-12 | 20.93 | 21.24 | 0.32 | 1.53% | 20.75 | 21.33 | 105413 | 22202.86 | 1.82% |
| 2024-04-11 | 20.84 | 20.92 | -0.04 | -0.19% | 20.68 | 21.58 | 82238 | 17313.20 | 1.42% |
| 2024-04-10 | 20.68 | 20.96 | 0.11 | 0.53% | 20.63 | 21.42 | 95672 | 20120.76 | 1.65% |
| 2024-04-09 | 20.14 | 20.85 | 0.65 | 3.22% | 20.00 | 20.85 | 81601 | 16713.96 | 1.41% |
| 2024-04-08 | 20.85 | 20.20 | -0.77 | -3.67% | 20.18 | 20.86 | 114504 | 23390.15 | 1.98% |
| 2024-04-03 | 21.10 | 20.97 | -0.14 | -0.66% | 20.68 | 21.39 | 80608 | 16896.37 | 1.39% |
| 2024-04-02 | 21.30 | 21.11 | -0.47 | -2.18% | 20.93 | 21.63 | 81899 | 17329.44 | 1.42% |
| 2024-04-01 | 20.78 | 21.58 | 0.84 | 4.05% | 20.72 | 21.59 | 119986 | 25331.93 | 2.07% |
| 2024-03-29 | 21.12 | 20.74 | -0.38 | -1.80% | 20.65 | 21.22 | 83727 | 17429.55 | 1.45% |
| 2024-03-28 | 21.32 | 21.12 | -0.18 | -0.85% | 21.01 | 21.63 | 84504 | 17963.68 | 1.46% |
| 2024-03-27 | 21.32 | 21.30 | -0.03 | -0.14% | 21.02 | 21.81 | 88365 | 19015.76 | 1.53% |
| 2024-03-26 | 21.15 | 21.33 | 0.14 | 0.66% | 20.98 | 21.45 | 76487 | 16222.04 | 1.32% |
| 2024-03-25 | 21.66 | 21.19 | -0.61 | -2.80% | 21.11 | 21.96 | 96197 | 20723.04 | 1.66% |
| 2024-03-22 | 22.39 | 21.80 | -0.51 | -2.29% | 21.50 | 22.39 | 95472 | 20860.89 | 1.65% |
| 2024-03-21 | 22.68 | 22.31 | -0.44 | -1.93% | 22.26 | 22.75 | 70602 | 15891.10 | 1.22% |
| 2024-03-20 | 22.63 | 22.75 | -0.04 | -0.18% | 22.43 | 22.99 | 73375 | 16641.94 | 1.27% |
| 2024-03-19 | 23.99 | 22.79 | -1.02 | -4.28% | 22.36 | 23.99 | 161000 | 36794.30 | 2.78% |
| 2024-03-18 | 22.47 | 23.81 | 1.72 | 7.79% | 22.13 | 24.09 | 152921 | 35600.04 | 2.64% |
| 2024-03-15 | 21.66 | 22.09 | 0.26 | 1.19% | 21.60 | 22.17 | 91488 | 20092.90 | 1.58% |
| 2024-03-14 | 22.25 | 21.83 | 0.59 | 2.78% | 21.40 | 22.50 | 146934 | 32136.81 | 2.54% |
| 2024-03-13 | 21.20 | 21.24 | -0.17 | -0.79% | 21.01 | 21.49 | 114179 | 24305.45 | 1.97% |
| 2024-03-12 | 20.94 | 21.41 | 0.74 | 3.58% | 20.78 | 21.65 | 254961 | 54343.50 | 4.41% |
| 2024-03-11 | 19.49 | 20.67 | 1.88 | 10.01% | 19.49 | 20.67 | 237057 | 48242.98 | 4.10% |
| 2024-03-08 | 17.90 | 18.79 | 0.61 | 3.36% | 17.90 | 18.96 | 77936 | 14459.32 | 1.35% |
| 2024-03-07 | 18.67 | 18.18 | -0.37 | -1.99% | 18.14 | 18.68 | 57522 | 10588.85 | 0.99% |
| 2024-03-06 | 18.70 | 18.55 | -0.26 | -1.38% | 18.35 | 18.94 | 67965 | 12641.97 | 1.17% |
| 2024-03-05 | 19.22 | 18.81 | -0.70 | -3.59% | 18.69 | 19.26 | 102858 | 19469.89 | 1.78% |
| 2024-03-04 | 18.04 | 19.51 | 1.58 | 8.81% | 17.93 | 19.51 | 191536 | 36198.67 | 3.31% |
| 2024-03-01 | 17.70 | 17.93 | 0.21 | 1.19% | 17.41 | 18.00 | 89547 | 15832.39 | 1.55% |
| 2024-02-29 | 17.50 | 17.72 | 0.22 | 1.26% | 17.34 | 17.84 | 85028 | 14964.55 | 1.47% |
| 2024-02-28 | 17.95 | 17.50 | -0.54 | -2.99% | 17.50 | 18.68 | 95222 | 17299.08 | 1.65% |
| 2024-02-27 | 17.83 | 18.04 | 0.21 | 1.18% | 17.70 | 18.05 | 67388 | 12006.15 | 1.16% |
| 2024-02-26 | 17.80 | 17.83 | -0.04 | -0.22% | 17.53 | 18.11 | 61837 | 11025.81 | 1.07% |
| 2024-02-23 | 17.62 | 17.87 | 0.21 | 1.19% | 17.47 | 17.91 | 68396 | 12094.14 | 1.18% |
| 2024-02-22 | 17.67 | 17.66 | 0.18 | 1.03% | 17.40 | 17.77 | 56089 | 9856.15 | 0.97% |
| 2024-02-21 | 17.34 | 17.48 | -0.03 | -0.17% | 17.27 | 18.00 | 90726 | 15982.58 | 1.57% |
| 2024-02-20 | 17.09 | 17.51 | 0.29 | 1.68% | 16.90 | 17.69 | 100891 | 17631.74 | 1.74% |
| 2024-02-19 | 17.71 | 17.22 | -0.48 | -2.71% | 16.86 | 17.83 | 138963 | 23879.45 | 2.40% |
| 2024-02-08 | 16.67 | 17.70 | 1.03 | 6.18% | 16.34 | 18.08 | 210123 | 36797.61 | 3.63% |
| 2024-02-07 | 15.68 | 16.67 | 1.35 | 8.81% | 15.68 | 16.85 | 205422 | 33966.08 | 3.55% |
| 2024-02-06 | 13.88 | 15.32 | 1.39 | 9.98% | 13.50 | 15.32 | 155750 | 22948.06 | 2.69% |
| 2024-02-05 | 14.40 | 13.93 | -0.61 | -4.20% | 13.36 | 14.49 | 123033 | 17147.69 | 2.13% |
| 2024-02-02 | 15.36 | 14.54 | -0.82 | -5.34% | 14.00 | 15.56 | 143557 | 21233.33 | 2.48% |
| 2024-02-01 | 15.56 | 15.36 | -0.25 | -1.60% | 15.08 | 15.81 | 88459 | 13651.36 | 1.53% |
| 2024-01-31 | 16.19 | 15.61 | -0.89 | -5.39% | 15.47 | 16.38 | 106338 | 16882.14 | 1.84% |
| 2024-01-30 | 17.50 | 16.50 | -1.20 | -6.78% | 16.45 | 17.51 | 106712 | 17964.92 | 1.84% |