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 | 20.70 | 20.90 | 0.19 | 0.92% | 20.68 | 21.27 | 169414 | 35626.43 | 0.79% |
| 2024-05-08 | 20.83 | 20.71 | -0.05 | -0.24% | 20.66 | 20.88 | 94304 | 19578.19 | 0.44% |
| 2024-05-07 | 20.50 | 20.76 | 0.21 | 1.02% | 20.37 | 20.83 | 122803 | 25385.46 | 0.57% |
| 2024-05-06 | 20.77 | 20.55 | -0.10 | -0.48% | 20.40 | 20.97 | 207311 | 42848.64 | 0.96% |
| 2024-04-30 | 20.34 | 20.65 | 0.43 | 2.13% | 20.29 | 20.81 | 194716 | 40077.43 | 0.91% |
| 2024-04-29 | 19.28 | 20.22 | 0.95 | 4.93% | 19.25 | 20.32 | 203003 | 40572.98 | 0.94% |
| 2024-04-26 | 18.78 | 19.27 | 0.40 | 2.12% | 18.77 | 19.31 | 121453 | 23190.88 | 0.57% |
| 2024-04-25 | 18.90 | 18.87 | -0.08 | -0.42% | 18.57 | 19.04 | 98073 | 18444.61 | 0.46% |
| 2024-04-24 | 19.11 | 18.95 | -0.16 | -0.84% | 18.78 | 19.18 | 114145 | 21566.45 | 0.53% |
| 2024-04-23 | 19.38 | 19.11 | -0.28 | -1.44% | 19.04 | 19.63 | 112715 | 21699.16 | 0.52% |
| 2024-04-22 | 19.56 | 19.39 | -0.10 | -0.51% | 19.35 | 19.78 | 97994 | 19063.72 | 0.46% |
| 2024-04-19 | 19.81 | 19.49 | -0.41 | -2.06% | 19.32 | 19.90 | 114228 | 22300.14 | 0.53% |
| 2024-04-18 | 20.06 | 19.90 | -0.19 | -0.95% | 19.82 | 20.25 | 87631 | 17533.32 | 0.41% |
| 2024-04-17 | 19.59 | 20.09 | 0.57 | 2.92% | 19.56 | 20.10 | 80572 | 16012.36 | 0.37% |
| 2024-04-16 | 19.87 | 19.52 | -0.40 | -2.01% | 19.48 | 19.98 | 103598 | 20349.32 | 0.48% |
| 2024-04-15 | 19.72 | 19.92 | 0.19 | 0.96% | 19.69 | 20.25 | 96291 | 19200.01 | 0.45% |
| 2024-04-12 | 20.03 | 19.73 | -0.27 | -1.35% | 19.71 | 20.19 | 71519 | 14241.86 | 0.33% |
| 2024-04-11 | 20.00 | 20.00 | -0.11 | -0.55% | 19.76 | 20.20 | 62245 | 12466.34 | 0.29% |
| 2024-04-10 | 20.27 | 20.11 | -0.27 | -1.32% | 20.03 | 20.38 | 81686 | 16495.73 | 0.38% |
| 2024-04-09 | 19.74 | 20.38 | 0.79 | 4.03% | 19.68 | 20.43 | 123521 | 24919.44 | 0.57% |
| 2024-04-08 | 20.15 | 19.59 | -0.61 | -3.02% | 19.58 | 20.20 | 131818 | 26134.23 | 0.61% |
| 2024-04-03 | 20.53 | 20.20 | -0.29 | -1.42% | 20.19 | 20.57 | 67793 | 13757.79 | 0.32% |
| 2024-04-02 | 20.41 | 20.49 | 0.08 | 0.39% | 20.31 | 20.56 | 72505 | 14835.62 | 0.34% |
| 2024-04-01 | 20.24 | 20.41 | 0.22 | 1.09% | 20.20 | 20.54 | 82285 | 16817.75 | 0.38% |
| 2024-03-29 | 20.14 | 20.19 | 0.03 | 0.15% | 20.05 | 20.31 | 49862 | 10054.87 | 0.23% |
| 2024-03-28 | 19.92 | 20.16 | 0.24 | 1.20% | 19.90 | 20.42 | 77079 | 15556.25 | 0.36% |
| 2024-03-27 | 20.45 | 19.92 | -0.56 | -2.73% | 19.91 | 20.54 | 70408 | 14260.98 | 0.33% |
| 2024-03-26 | 20.28 | 20.48 | 0.13 | 0.64% | 20.20 | 20.57 | 73865 | 15064.02 | 0.34% |
| 2024-03-25 | 20.58 | 20.35 | -0.28 | -1.36% | 20.35 | 20.82 | 88997 | 18304.71 | 0.41% |
| 2024-03-22 | 20.85 | 20.63 | -0.32 | -1.53% | 20.52 | 21.03 | 92096 | 19047.35 | 0.43% |
| 2024-03-21 | 21.33 | 20.95 | -0.30 | -1.41% | 20.95 | 21.36 | 99377 | 20930.11 | 0.46% |
| 2024-03-20 | 21.24 | 21.25 | 0.01 | 0.05% | 21.20 | 21.48 | 67069 | 14275.20 | 0.31% |
| 2024-03-19 | 21.41 | 21.24 | -0.21 | -0.98% | 21.24 | 21.56 | 68851 | 14764.39 | 0.32% |
| 2024-03-18 | 21.30 | 21.45 | 0.14 | 0.66% | 21.13 | 21.46 | 104010 | 22142.21 | 0.48% |
| 2024-03-15 | 21.30 | 21.31 | -0.09 | -0.42% | 21.02 | 21.50 | 102070 | 21619.68 | 0.47% |
| 2024-03-14 | 21.65 | 21.40 | -0.26 | -1.20% | 21.22 | 21.80 | 107194 | 23001.93 | 0.50% |
| 2024-03-13 | 21.83 | 21.66 | -0.22 | -1.01% | 21.57 | 21.89 | 90166 | 19558.51 | 0.42% |
| 2024-03-12 | 21.60 | 21.88 | 0.32 | 1.48% | 21.38 | 22.00 | 180292 | 39194.82 | 0.84% |
| 2024-03-11 | 21.18 | 21.56 | 0.67 | 3.21% | 21.08 | 21.60 | 151057 | 32293.10 | 0.70% |
| 2024-03-08 | 20.75 | 20.89 | 0.03 | 0.14% | 20.75 | 21.09 | 87143 | 18214.05 | 0.41% |
| 2024-03-07 | 21.15 | 20.86 | -0.27 | -1.28% | 20.78 | 21.20 | 111398 | 23343.01 | 0.52% |
| 2024-03-06 | 20.70 | 21.13 | 0.43 | 2.08% | 20.67 | 21.38 | 137542 | 28992.03 | 0.64% |
| 2024-03-05 | 20.86 | 20.70 | -0.28 | -1.33% | 20.58 | 20.93 | 113677 | 23566.94 | 0.53% |
| 2024-03-04 | 20.83 | 20.98 | 0.15 | 0.72% | 20.81 | 21.40 | 177476 | 37434.55 | 0.83% |
| 2024-03-01 | 20.56 | 20.83 | 0.25 | 1.21% | 20.48 | 20.96 | 105356 | 21876.65 | 0.49% |
| 2024-02-29 | 19.91 | 20.58 | 0.51 | 2.54% | 19.88 | 20.60 | 108967 | 22170.09 | 0.51% |
| 2024-02-28 | 20.31 | 20.07 | -0.25 | -1.23% | 20.07 | 20.95 | 170943 | 35115.01 | 0.80% |
| 2024-02-27 | 20.00 | 20.32 | 0.29 | 1.45% | 19.85 | 20.32 | 94171 | 18920.71 | 0.44% |
| 2024-02-26 | 19.97 | 20.03 | 0.18 | 0.91% | 19.84 | 20.21 | 104489 | 20917.30 | 0.49% |
| 2024-02-23 | 19.65 | 19.85 | 0.17 | 0.86% | 19.62 | 19.87 | 96258 | 19032.51 | 0.45% |
| 2024-02-22 | 19.55 | 19.68 | -0.02 | -0.10% | 19.51 | 19.89 | 90928 | 17874.10 | 0.42% |
| 2024-02-21 | 19.29 | 19.70 | 0.30 | 1.55% | 19.20 | 19.92 | 115222 | 22656.44 | 0.54% |
| 2024-02-20 | 19.50 | 19.40 | -0.19 | -0.97% | 19.28 | 19.52 | 88987 | 17258.17 | 0.41% |
| 2024-02-19 | 19.60 | 19.59 | 0.02 | 0.10% | 19.40 | 19.71 | 128016 | 25019.67 | 0.60% |
| 2024-02-08 | 19.38 | 19.57 | 0.37 | 1.93% | 19.08 | 19.58 | 145087 | 28118.46 | 0.68% |
| 2024-02-07 | 18.74 | 19.20 | 0.52 | 2.78% | 18.62 | 19.26 | 158477 | 30193.20 | 0.74% |
| 2024-02-06 | 17.56 | 18.68 | 1.09 | 6.20% | 17.40 | 18.74 | 185237 | 33783.94 | 0.86% |
| 2024-02-05 | 17.94 | 17.59 | -0.43 | -2.39% | 16.93 | 17.95 | 199096 | 34834.68 | 0.93% |
| 2024-02-02 | 18.65 | 18.02 | -0.63 | -3.38% | 17.60 | 18.79 | 145554 | 26467.73 | 0.68% |
| 2024-02-01 | 18.51 | 18.65 | 0.01 | 0.05% | 18.50 | 19.10 | 111962 | 20975.31 | 0.52% |
| 2024-01-31 | 18.80 | 18.64 | -0.32 | -1.69% | 18.55 | 19.24 | 113991 | 21446.49 | 0.53% |
| 2024-01-30 | 19.60 | 18.96 | -0.70 | -3.56% | 18.78 | 19.61 | 128183 | 24718.97 | 0.60% |