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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 20.88 | 20.40 | -0.93 | -4.36% | 20.05 | 20.90 | 65530 | 13363.02 | 5.09% |
| 2024-05-10 | 20.24 | 21.33 | 1.09 | 5.39% | 20.20 | 22.18 | 125634 | 26564.29 | 9.75% |
| 2024-05-09 | 20.50 | 20.24 | 0.00 | 0.00% | 20.23 | 20.55 | 38803 | 7896.75 | 3.01% |
| 2024-05-08 | 20.85 | 20.24 | -0.71 | -3.39% | 20.18 | 20.88 | 50810 | 10355.31 | 3.94% |
| 2024-05-07 | 20.30 | 20.95 | 0.55 | 2.70% | 20.12 | 21.18 | 79969 | 16634.92 | 6.21% |
| 2024-05-06 | 20.70 | 20.40 | 0.07 | 0.34% | 19.90 | 20.80 | 62456 | 12662.78 | 4.85% |
| 2024-04-30 | 21.47 | 20.33 | -1.16 | -5.40% | 20.14 | 21.48 | 79439 | 16323.33 | 6.17% |
| 2024-04-29 | 21.20 | 21.49 | 0.02 | 0.09% | 20.90 | 21.79 | 72507 | 15522.06 | 5.63% |
| 2024-04-26 | 21.55 | 21.47 | 0.07 | 0.33% | 21.30 | 22.00 | 80157 | 17356.05 | 6.22% |
| 2024-04-25 | 22.01 | 21.40 | -0.87 | -3.91% | 21.02 | 22.46 | 90527 | 19628.26 | 7.03% |
| 2024-04-24 | 21.77 | 22.27 | -1.05 | -4.50% | 21.77 | 22.90 | 110204 | 24646.07 | 8.56% |
| 2024-04-23 | 22.98 | 23.32 | 1.03 | 4.62% | 21.90 | 24.40 | 163927 | 37595.97 | 12.73% |
| 2024-04-22 | 20.11 | 22.29 | 2.03 | 10.02% | 19.20 | 22.29 | 121523 | 25517.73 | 9.43% |
| 2024-04-19 | 20.58 | 20.26 | -0.67 | -3.20% | 20.08 | 20.95 | 67253 | 13710.79 | 5.22% |
| 2024-04-18 | 20.06 | 20.93 | 0.44 | 2.15% | 20.00 | 21.49 | 90692 | 18990.68 | 7.04% |
| 2024-04-17 | 19.10 | 20.49 | 0.81 | 4.12% | 19.08 | 21.45 | 91873 | 18819.05 | 7.13% |
| 2024-04-16 | 21.18 | 19.68 | -2.19 | -10.01% | 19.68 | 21.43 | 48521 | 9703.65 | 3.77% |
| 2024-04-15 | 23.62 | 21.87 | -2.43 | -10.00% | 21.87 | 24.20 | 103830 | 23334.71 | 8.06% |
| 2024-04-12 | 24.51 | 24.30 | -0.61 | -2.45% | 23.17 | 25.00 | 125437 | 30388.24 | 9.74% |
| 2024-04-11 | 23.97 | 24.91 | 0.48 | 1.96% | 23.02 | 25.15 | 128966 | 31208.77 | 10.01% |
| 2024-04-10 | 26.13 | 24.43 | -2.71 | -9.99% | 24.43 | 26.99 | 139967 | 35839.25 | 10.87% |
| 2024-04-09 | 27.20 | 27.14 | -0.71 | -2.55% | 26.40 | 28.44 | 151520 | 41842.00 | 11.76% |
| 2024-04-08 | 27.50 | 27.85 | 0.83 | 3.07% | 27.00 | 28.36 | 158138 | 43681.46 | 12.28% |
| 2024-04-03 | 27.30 | 27.02 | -0.65 | -2.35% | 26.41 | 28.80 | 165655 | 45591.71 | 12.86% |
| 2024-04-02 | 26.00 | 27.67 | 1.41 | 5.37% | 25.98 | 28.28 | 183946 | 50226.25 | 14.28% |
| 2024-04-01 | 27.00 | 26.26 | -0.62 | -2.31% | 25.82 | 27.30 | 175223 | 46126.21 | 13.60% |
| 2024-03-29 | 24.15 | 26.88 | 2.44 | 9.98% | 24.00 | 26.88 | 180274 | 46416.02 | 14.00% |
| 2024-03-28 | 21.98 | 24.44 | 1.12 | 4.80% | 21.98 | 24.59 | 154675 | 36378.98 | 12.01% |
| 2024-03-27 | 22.58 | 23.32 | 0.49 | 2.15% | 22.53 | 25.02 | 157282 | 37729.60 | 12.21% |
| 2024-03-26 | 23.35 | 22.83 | -1.36 | -5.62% | 22.30 | 23.88 | 122006 | 28037.45 | 9.47% |
| 2024-03-25 | 23.00 | 24.19 | 0.83 | 3.55% | 22.41 | 24.60 | 161153 | 37976.23 | 12.51% |
| 2024-03-22 | 24.00 | 23.36 | -0.33 | -1.39% | 22.81 | 25.95 | 213948 | 52444.14 | 16.61% |
| 2024-03-21 | 21.56 | 23.69 | 2.15 | 9.98% | 21.42 | 23.69 | 151850 | 34118.13 | 11.79% |
| 2024-03-20 | 21.41 | 21.54 | -0.04 | -0.19% | 21.40 | 21.80 | 62120 | 13377.51 | 4.82% |
| 2024-03-19 | 21.89 | 21.58 | -0.11 | -0.51% | 21.51 | 22.11 | 87254 | 18978.60 | 6.77% |
| 2024-03-18 | 21.47 | 21.69 | 0.25 | 1.17% | 21.15 | 21.69 | 99486 | 21337.76 | 7.72% |
| 2024-03-15 | 21.10 | 21.44 | 0.12 | 0.56% | 20.76 | 22.20 | 94402 | 20358.15 | 7.33% |
| 2024-03-14 | 21.13 | 21.32 | 0.25 | 1.19% | 20.98 | 21.91 | 106380 | 22791.54 | 8.26% |
| 2024-03-13 | 21.80 | 21.07 | -0.83 | -3.79% | 20.74 | 21.80 | 102059 | 21572.93 | 7.92% |
| 2024-03-12 | 21.42 | 21.90 | 0.31 | 1.44% | 21.15 | 22.12 | 125837 | 27229.78 | 9.77% |
| 2024-03-11 | 21.98 | 21.59 | -0.86 | -3.83% | 21.14 | 22.37 | 136690 | 29580.00 | 10.61% |
| 2024-03-08 | 24.94 | 22.45 | -2.49 | -9.98% | 22.45 | 24.94 | 171089 | 39157.37 | 13.28% |
| 2024-03-07 | 23.00 | 24.94 | 2.27 | 10.01% | 22.80 | 24.94 | 196038 | 46613.43 | 15.22% |
| 2024-03-06 | 20.89 | 22.67 | 2.06 | 10.00% | 20.82 | 22.67 | 170327 | 36614.88 | 13.22% |
| 2024-03-05 | 18.57 | 20.61 | 1.87 | 9.98% | 18.31 | 20.61 | 57233 | 11343.54 | 4.44% |
| 2024-03-04 | 18.06 | 18.74 | 0.67 | 3.71% | 17.89 | 18.76 | 56741 | 10419.45 | 4.41% |
| 2024-03-01 | 17.89 | 18.07 | 0.19 | 1.06% | 17.65 | 18.21 | 44463 | 7991.53 | 3.45% |
| 2024-02-29 | 17.33 | 17.88 | 0.35 | 2.00% | 17.05 | 18.02 | 57465 | 10153.04 | 4.46% |
| 2024-02-28 | 19.11 | 17.53 | -1.64 | -8.56% | 17.46 | 19.73 | 98339 | 18397.54 | 7.64% |
| 2024-02-27 | 18.69 | 19.17 | 0.48 | 2.57% | 18.41 | 19.29 | 67966 | 12892.01 | 5.28% |
| 2024-02-26 | 18.55 | 18.69 | -0.17 | -0.90% | 18.36 | 19.16 | 67930 | 12708.34 | 5.27% |
| 2024-02-23 | 18.09 | 18.86 | 0.41 | 2.22% | 17.86 | 18.86 | 92555 | 16975.01 | 7.19% |
| 2024-02-22 | 17.93 | 18.45 | 0.77 | 4.36% | 17.69 | 18.69 | 94694 | 17268.77 | 7.35% |
| 2024-02-21 | 17.08 | 17.68 | 0.38 | 2.20% | 16.83 | 18.12 | 64166 | 11326.98 | 4.98% |
| 2024-02-20 | 17.45 | 17.30 | 0.13 | 0.76% | 16.66 | 17.70 | 76542 | 13112.57 | 5.94% |
| 2024-02-19 | 15.20 | 17.17 | 1.56 | 9.99% | 15.20 | 17.17 | 98766 | 16095.13 | 7.67% |
| 2024-02-08 | 14.33 | 15.61 | 1.07 | 7.36% | 13.23 | 15.75 | 112381 | 16219.00 | 8.73% |
| 2024-02-07 | 16.00 | 14.54 | -1.62 | -10.02% | 14.54 | 16.00 | 97689 | 14891.57 | 7.58% |
| 2024-02-06 | 16.57 | 16.16 | -1.26 | -7.23% | 15.68 | 17.06 | 95826 | 15358.61 | 7.44% |
| 2024-02-05 | 19.90 | 17.42 | -1.93 | -9.97% | 17.42 | 19.93 | 60780 | 10828.01 | 4.72% |