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 | 20.99 | 21.30 | 0.28 | 1.33% | 20.74 | 21.56 | 39297 | 8331.90 | 1.24% |
| 2024-05-07 | 20.16 | 21.02 | 0.79 | 3.91% | 20.03 | 21.28 | 40911 | 8506.31 | 1.29% |
| 2024-05-06 | 19.67 | 20.23 | 0.70 | 3.58% | 19.62 | 20.25 | 29399 | 5890.19 | 0.93% |
| 2024-04-30 | 19.78 | 19.53 | -0.16 | -0.81% | 19.32 | 19.95 | 18712 | 3648.80 | 0.59% |
| 2024-04-29 | 18.80 | 19.69 | 0.84 | 4.46% | 18.68 | 19.70 | 34002 | 6561.29 | 1.07% |
| 2024-04-26 | 18.55 | 18.85 | 0.09 | 0.48% | 18.23 | 19.47 | 55750 | 10494.99 | 1.76% |
| 2024-04-25 | 19.26 | 18.76 | -0.69 | -3.55% | 18.75 | 19.81 | 39381 | 7621.38 | 1.24% |
| 2024-04-24 | 19.23 | 19.45 | 0.10 | 0.52% | 19.12 | 19.50 | 16043 | 3089.37 | 0.51% |
| 2024-04-23 | 19.11 | 19.35 | 0.31 | 1.63% | 18.94 | 19.49 | 17429 | 3357.15 | 0.55% |
| 2024-04-22 | 18.68 | 19.04 | 0.18 | 0.95% | 18.64 | 19.15 | 16651 | 3151.78 | 0.53% |
| 2024-04-19 | 19.08 | 18.86 | -0.34 | -1.77% | 18.78 | 19.50 | 17114 | 3265.45 | 0.54% |
| 2024-04-18 | 18.65 | 19.20 | 0.64 | 3.45% | 18.41 | 19.48 | 27594 | 5278.30 | 0.87% |
| 2024-04-17 | 18.35 | 18.56 | 0.35 | 1.92% | 18.21 | 18.70 | 21628 | 3999.11 | 0.68% |
| 2024-04-16 | 18.64 | 18.21 | -0.59 | -3.14% | 18.21 | 18.94 | 32095 | 5927.55 | 1.01% |
| 2024-04-15 | 18.99 | 18.80 | -0.16 | -0.84% | 18.30 | 19.15 | 24512 | 4595.09 | 0.77% |
| 2024-04-12 | 19.20 | 18.96 | -0.26 | -1.35% | 18.90 | 19.43 | 11623 | 2228.55 | 0.37% |
| 2024-04-11 | 19.13 | 19.22 | 0.10 | 0.52% | 18.83 | 19.48 | 13892 | 2673.72 | 0.44% |
| 2024-04-10 | 19.00 | 19.12 | -0.02 | -0.10% | 18.95 | 19.27 | 21323 | 4070.38 | 0.67% |
| 2024-04-09 | 19.18 | 19.14 | -0.11 | -0.57% | 18.91 | 19.58 | 26102 | 4998.10 | 0.82% |
| 2024-04-08 | 20.35 | 19.25 | -1.10 | -5.41% | 19.18 | 20.38 | 39157 | 7672.82 | 1.24% |
| 2024-04-03 | 20.07 | 20.35 | 0.08 | 0.39% | 20.07 | 20.86 | 31626 | 6471.20 | 1.00% |
| 2024-04-02 | 20.22 | 20.27 | -0.01 | -0.05% | 19.82 | 20.40 | 26195 | 5269.48 | 0.83% |
| 2024-04-01 | 19.29 | 20.28 | 1.07 | 5.57% | 19.29 | 20.33 | 41762 | 8306.29 | 1.32% |
| 2024-03-29 | 19.19 | 19.21 | -0.07 | -0.36% | 18.97 | 19.30 | 16638 | 3186.79 | 0.53% |
| 2024-03-28 | 18.85 | 19.28 | 0.23 | 1.21% | 18.81 | 19.48 | 21908 | 4219.20 | 0.69% |
| 2024-03-27 | 19.48 | 19.05 | -0.52 | -2.66% | 19.00 | 19.87 | 29098 | 5645.54 | 0.92% |
| 2024-03-26 | 19.06 | 19.57 | 0.57 | 3.00% | 18.98 | 19.68 | 36632 | 7106.90 | 1.16% |
| 2024-03-25 | 19.05 | 19.00 | -0.20 | -1.04% | 18.82 | 19.41 | 30776 | 5895.92 | 0.97% |
| 2024-03-22 | 19.52 | 19.20 | -0.52 | -2.64% | 18.94 | 19.63 | 36465 | 7028.75 | 1.15% |
| 2024-03-21 | 19.87 | 19.72 | -0.15 | -0.75% | 19.52 | 19.88 | 32638 | 6445.53 | 1.03% |
| 2024-03-20 | 19.57 | 19.87 | 0.24 | 1.22% | 19.56 | 20.03 | 30012 | 5943.63 | 0.95% |
| 2024-03-19 | 19.80 | 19.63 | -0.38 | -1.90% | 19.57 | 20.03 | 28629 | 5650.08 | 0.90% |
| 2024-03-18 | 19.87 | 20.01 | 0.21 | 1.06% | 19.53 | 20.12 | 43206 | 8553.37 | 1.36% |
| 2024-03-15 | 20.10 | 19.80 | -0.32 | -1.59% | 19.51 | 20.23 | 44447 | 8789.27 | 1.40% |
| 2024-03-14 | 20.40 | 20.12 | -0.56 | -2.71% | 20.00 | 21.05 | 91941 | 18801.80 | 2.90% |
| 2024-03-13 | 19.59 | 20.68 | 1.88 | 10.00% | 19.50 | 20.68 | 108661 | 22201.31 | 3.43% |
| 2024-03-12 | 18.23 | 18.80 | 0.60 | 3.30% | 18.18 | 18.82 | 21932 | 4067.65 | 0.69% |
| 2024-03-11 | 17.81 | 18.20 | 0.34 | 1.90% | 17.70 | 18.24 | 17541 | 3158.25 | 0.55% |
| 2024-03-08 | 18.00 | 17.86 | -0.18 | -1.00% | 17.70 | 18.21 | 13624 | 2438.67 | 0.43% |
| 2024-03-07 | 18.16 | 18.04 | -0.20 | -1.10% | 18.01 | 18.48 | 16389 | 2987.90 | 0.52% |
| 2024-03-06 | 18.42 | 18.24 | -0.22 | -1.19% | 18.07 | 18.45 | 17707 | 3230.64 | 0.56% |
| 2024-03-05 | 18.39 | 18.46 | -0.02 | -0.11% | 18.15 | 18.50 | 20742 | 3805.32 | 0.65% |
| 2024-03-04 | 18.41 | 18.48 | -0.04 | -0.22% | 18.26 | 18.63 | 23518 | 4333.74 | 0.74% |
| 2024-03-01 | 18.69 | 18.52 | -0.19 | -1.02% | 18.22 | 18.69 | 25047 | 4608.56 | 0.79% |
| 2024-02-29 | 18.33 | 18.71 | 0.20 | 1.08% | 18.32 | 18.87 | 34033 | 6327.05 | 1.07% |
| 2024-02-28 | 19.49 | 18.51 | -0.89 | -4.59% | 18.50 | 19.49 | 28235 | 5387.79 | 0.89% |
| 2024-02-27 | 18.74 | 19.40 | 0.63 | 3.36% | 18.71 | 19.46 | 31619 | 6058.28 | 1.00% |
| 2024-02-26 | 18.53 | 18.77 | 0.31 | 1.68% | 18.27 | 19.10 | 22976 | 4298.99 | 0.73% |
| 2024-02-23 | 18.33 | 18.46 | 0.16 | 0.87% | 18.16 | 18.57 | 13497 | 2479.15 | 0.43% |
| 2024-02-22 | 18.17 | 18.30 | -0.05 | -0.27% | 18.07 | 18.44 | 16676 | 3044.84 | 0.53% |
| 2024-02-21 | 18.17 | 18.35 | 0.23 | 1.27% | 17.91 | 18.85 | 26586 | 4905.57 | 0.84% |
| 2024-02-20 | 18.15 | 18.12 | -0.16 | -0.88% | 17.90 | 18.36 | 27341 | 4949.05 | 0.86% |
| 2024-02-19 | 19.00 | 18.28 | -0.23 | -1.24% | 17.78 | 19.00 | 39178 | 7134.07 | 1.24% |
| 2024-02-08 | 18.85 | 18.51 | -0.04 | -0.22% | 18.29 | 19.30 | 43527 | 8260.81 | 1.37% |
| 2024-02-07 | 17.30 | 18.55 | 1.29 | 7.47% | 17.20 | 18.65 | 52411 | 9512.57 | 1.65% |
| 2024-02-06 | 15.66 | 17.26 | 1.26 | 7.88% | 15.51 | 17.60 | 35400 | 5951.02 | 1.12% |
| 2024-02-05 | 16.13 | 16.00 | -0.35 | -2.14% | 15.22 | 16.96 | 39738 | 6325.32 | 1.25% |
| 2024-02-02 | 17.12 | 16.35 | -0.75 | -4.39% | 15.96 | 17.38 | 28539 | 4746.60 | 0.90% |
| 2024-02-01 | 16.73 | 17.10 | 0.15 | 0.88% | 16.62 | 17.45 | 27235 | 4647.27 | 0.86% |
| 2024-01-31 | 17.39 | 16.95 | -0.44 | -2.53% | 16.88 | 17.75 | 26443 | 4531.36 | 0.83% |
| 2024-01-30 | 18.30 | 17.39 | -0.67 | -3.71% | 17.32 | 18.30 | 18599 | 3285.65 | 0.59% |