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 | 20.77 | 21.25 | 0.46 | 2.21% | 20.76 | 21.47 | 291323 | 61709.07 | 1.54% |
| 2024-05-08 | 21.14 | 20.79 | -0.49 | -2.30% | 20.72 | 21.14 | 289682 | 60496.63 | 1.53% |
| 2024-05-07 | 21.20 | 21.28 | 0.07 | 0.33% | 20.98 | 21.49 | 269985 | 57421.20 | 1.43% |
| 2024-05-06 | 21.04 | 21.21 | 0.60 | 2.91% | 21.00 | 21.77 | 572531 | 122274.28 | 3.02% |
| 2024-04-30 | 21.80 | 20.61 | -1.64 | -7.37% | 20.58 | 21.80 | 810590 | 169530.80 | 4.28% |
| 2024-04-29 | 21.40 | 22.25 | 0.74 | 3.44% | 21.33 | 22.47 | 562579 | 124203.57 | 2.97% |
| 2024-04-26 | 20.55 | 21.51 | 1.06 | 5.18% | 20.51 | 21.58 | 549986 | 115744.78 | 2.90% |
| 2024-04-25 | 21.42 | 20.45 | -0.33 | -1.59% | 20.40 | 21.44 | 360911 | 74705.97 | 1.91% |
| 2024-04-24 | 20.64 | 20.78 | 0.23 | 1.12% | 20.44 | 20.79 | 207522 | 42841.74 | 1.10% |
| 2024-04-23 | 20.58 | 20.55 | -0.02 | -0.10% | 20.42 | 20.79 | 171269 | 35232.12 | 0.90% |
| 2024-04-22 | 20.00 | 20.57 | 0.26 | 1.28% | 19.73 | 20.75 | 300021 | 61329.89 | 1.58% |
| 2024-04-19 | 20.78 | 20.31 | -0.68 | -3.24% | 20.22 | 20.83 | 315283 | 64534.79 | 1.66% |
| 2024-04-18 | 20.90 | 20.99 | -0.04 | -0.19% | 20.60 | 21.55 | 339345 | 71571.68 | 1.79% |
| 2024-04-17 | 20.59 | 21.03 | 0.57 | 2.79% | 20.59 | 21.10 | 291921 | 61010.71 | 1.54% |
| 2024-04-16 | 20.98 | 20.46 | -0.56 | -2.66% | 20.40 | 21.38 | 264631 | 55057.90 | 1.40% |
| 2024-04-15 | 20.61 | 21.02 | 0.50 | 2.44% | 20.36 | 21.38 | 329643 | 68944.09 | 1.74% |
| 2024-04-12 | 20.87 | 20.52 | -0.35 | -1.68% | 20.46 | 21.06 | 200133 | 41355.00 | 1.06% |
| 2024-04-11 | 20.74 | 20.87 | 0.01 | 0.05% | 20.68 | 21.20 | 215387 | 45219.42 | 1.14% |
| 2024-04-10 | 21.45 | 20.86 | -0.66 | -3.07% | 20.70 | 21.46 | 266833 | 55937.46 | 1.40% |
| 2024-04-09 | 21.50 | 21.52 | 0.15 | 0.70% | 21.26 | 21.68 | 208857 | 44798.49 | 1.10% |
| 2024-04-08 | 22.00 | 21.37 | -0.86 | -3.87% | 21.36 | 22.07 | 395269 | 85707.20 | 2.08% |
| 2024-04-03 | 22.86 | 22.23 | -0.69 | -3.01% | 22.20 | 23.08 | 399721 | 90029.11 | 2.10% |
| 2024-04-02 | 23.20 | 22.92 | -0.35 | -1.50% | 22.78 | 23.22 | 231767 | 53209.77 | 1.22% |
| 2024-04-01 | 22.75 | 23.27 | 0.71 | 3.15% | 22.71 | 23.28 | 272310 | 62616.08 | 1.43% |
| 2024-03-29 | 22.74 | 22.56 | -0.18 | -0.79% | 22.20 | 22.74 | 217141 | 48697.24 | 1.14% |
| 2024-03-28 | 22.00 | 22.74 | 0.66 | 2.99% | 21.91 | 22.93 | 329557 | 74546.71 | 1.73% |
| 2024-03-27 | 23.35 | 22.08 | -1.35 | -5.76% | 22.02 | 23.40 | 389174 | 87947.39 | 2.05% |
| 2024-03-26 | 23.80 | 23.43 | -0.50 | -2.09% | 23.19 | 24.03 | 327206 | 77126.96 | 1.72% |
| 2024-03-25 | 25.17 | 23.93 | -0.94 | -3.78% | 23.88 | 25.26 | 415082 | 101731.90 | 2.18% |
| 2024-03-22 | 25.35 | 24.87 | -0.56 | -2.20% | 24.42 | 25.40 | 534863 | 133027.52 | 2.82% |
| 2024-03-21 | 25.18 | 25.43 | 0.47 | 1.88% | 25.15 | 26.30 | 757619 | 194822.61 | 3.99% |
| 2024-03-20 | 24.64 | 24.96 | 0.32 | 1.30% | 24.57 | 25.20 | 390984 | 97357.58 | 2.06% |
| 2024-03-19 | 24.95 | 24.64 | -0.34 | -1.36% | 24.61 | 25.06 | 311532 | 77378.85 | 1.64% |
| 2024-03-18 | 24.04 | 24.98 | 0.90 | 3.74% | 24.02 | 24.98 | 508061 | 125120.56 | 2.67% |
| 2024-03-15 | 23.98 | 24.08 | -0.03 | -0.12% | 23.46 | 24.15 | 318536 | 75678.43 | 1.68% |
| 2024-03-14 | 24.41 | 24.11 | -0.33 | -1.35% | 23.68 | 24.41 | 381672 | 91730.23 | 2.01% |
| 2024-03-13 | 24.53 | 24.44 | -0.06 | -0.24% | 24.32 | 24.90 | 420409 | 103316.95 | 2.21% |
| 2024-03-12 | 24.25 | 24.50 | 0.25 | 1.03% | 24.10 | 24.54 | 364163 | 88652.21 | 1.92% |
| 2024-03-11 | 23.75 | 24.25 | 0.23 | 0.96% | 23.45 | 24.26 | 354228 | 84618.11 | 1.86% |
| 2024-03-08 | 23.25 | 24.02 | 0.77 | 3.31% | 22.98 | 24.37 | 377909 | 88976.77 | 1.99% |
| 2024-03-07 | 24.23 | 23.25 | -0.86 | -3.57% | 23.23 | 24.29 | 363598 | 85979.57 | 1.91% |
| 2024-03-06 | 24.15 | 24.11 | -0.22 | -0.90% | 23.64 | 24.47 | 343300 | 82518.57 | 1.81% |
| 2024-03-05 | 24.61 | 24.33 | -0.46 | -1.86% | 24.07 | 24.73 | 391527 | 95632.52 | 2.06% |
| 2024-03-04 | 25.50 | 24.79 | -0.44 | -1.74% | 24.56 | 25.55 | 468590 | 116624.52 | 2.47% |
| 2024-03-01 | 24.40 | 25.23 | 0.81 | 3.32% | 24.25 | 25.40 | 631156 | 157035.66 | 3.32% |
| 2024-02-29 | 23.06 | 24.42 | 1.12 | 4.81% | 23.06 | 24.63 | 481399 | 115735.73 | 2.53% |
| 2024-02-28 | 24.52 | 23.30 | -1.08 | -4.43% | 23.30 | 25.24 | 656755 | 160328.81 | 3.46% |
| 2024-02-27 | 23.11 | 24.38 | 1.11 | 4.77% | 23.08 | 24.38 | 514056 | 122489.91 | 2.71% |
| 2024-02-26 | 23.23 | 23.27 | 0.01 | 0.04% | 22.99 | 23.66 | 319234 | 74265.20 | 1.68% |
| 2024-02-23 | 23.20 | 23.26 | 0.09 | 0.39% | 22.90 | 23.31 | 322681 | 74655.34 | 1.70% |
| 2024-02-22 | 22.68 | 23.17 | 0.53 | 2.34% | 22.60 | 23.26 | 359502 | 82674.67 | 1.89% |
| 2024-02-21 | 21.90 | 22.64 | 0.57 | 2.58% | 21.76 | 23.45 | 479616 | 109046.41 | 2.52% |
| 2024-02-20 | 22.05 | 22.07 | -0.20 | -0.90% | 21.76 | 22.13 | 270266 | 59305.40 | 1.42% |
| 2024-02-19 | 22.24 | 22.27 | 0.52 | 2.39% | 21.60 | 22.44 | 446850 | 98341.36 | 2.35% |
| 2024-02-08 | 21.08 | 21.75 | 0.85 | 4.07% | 20.98 | 21.79 | 466094 | 100062.29 | 2.45% |
| 2024-02-07 | 20.64 | 20.90 | 0.26 | 1.26% | 20.58 | 21.36 | 465557 | 97687.47 | 2.45% |
| 2024-02-06 | 19.20 | 20.64 | 1.34 | 6.94% | 19.03 | 20.76 | 483398 | 96826.87 | 2.54% |
| 2024-02-05 | 19.93 | 19.30 | -0.75 | -3.74% | 18.60 | 20.04 | 480875 | 92852.43 | 2.53% |
| 2024-02-02 | 21.13 | 20.05 | -0.98 | -4.66% | 19.33 | 21.42 | 446171 | 90425.65 | 2.35% |
| 2024-02-01 | 20.97 | 21.03 | -0.01 | -0.05% | 20.65 | 21.66 | 362124 | 76530.69 | 1.91% |
| 2024-01-31 | 21.92 | 21.04 | -0.93 | -4.23% | 20.79 | 22.10 | 444422 | 94683.77 | 2.34% |