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 | 20.38 | 19.78 | -0.66 | -3.23% | 19.75 | 20.38 | 47453 | 9484.28 | 1.07% |
| 2024-05-07 | 20.15 | 20.44 | 0.24 | 1.19% | 20.08 | 20.55 | 69231 | 14098.48 | 1.56% |
| 2024-05-06 | 19.77 | 20.20 | 0.61 | 3.11% | 19.77 | 20.29 | 72697 | 14559.86 | 1.64% |
| 2024-04-30 | 20.11 | 19.59 | -0.52 | -2.59% | 19.43 | 20.11 | 53299 | 10482.35 | 1.20% |
| 2024-04-29 | 19.24 | 20.11 | 0.89 | 4.63% | 19.24 | 20.22 | 86754 | 17246.80 | 1.96% |
| 2024-04-26 | 18.81 | 19.22 | 0.40 | 2.13% | 18.70 | 19.28 | 62565 | 11930.22 | 1.41% |
| 2024-04-25 | 18.85 | 18.82 | 0.04 | 0.21% | 18.54 | 19.20 | 63509 | 12025.77 | 1.43% |
| 2024-04-24 | 18.69 | 18.78 | 0.18 | 0.97% | 18.12 | 18.89 | 62225 | 11527.83 | 1.40% |
| 2024-04-23 | 18.80 | 18.60 | -0.50 | -2.62% | 18.46 | 19.13 | 132143 | 24780.90 | 2.98% |
| 2024-04-22 | 18.76 | 19.10 | 0.09 | 0.47% | 18.76 | 19.52 | 81731 | 15660.44 | 1.84% |
| 2024-04-19 | 19.68 | 19.01 | -0.66 | -3.36% | 18.69 | 19.69 | 120153 | 22901.83 | 2.71% |
| 2024-04-18 | 20.32 | 19.67 | -0.74 | -3.63% | 19.32 | 20.32 | 166018 | 32622.00 | 3.75% |
| 2024-04-17 | 20.58 | 20.41 | 0.15 | 0.74% | 20.07 | 20.72 | 85797 | 17481.76 | 1.94% |
| 2024-04-16 | 21.22 | 20.26 | -0.75 | -3.57% | 20.18 | 21.30 | 55201 | 11350.29 | 1.25% |
| 2024-04-15 | 21.21 | 21.01 | -0.13 | -0.61% | 20.70 | 21.67 | 59813 | 12694.67 | 1.35% |
| 2024-04-12 | 21.54 | 21.14 | -0.42 | -1.95% | 21.12 | 21.75 | 30769 | 6579.31 | 0.69% |
| 2024-04-11 | 21.02 | 21.56 | 0.32 | 1.51% | 20.93 | 21.88 | 67777 | 14538.93 | 1.53% |
| 2024-04-10 | 21.67 | 21.24 | -0.48 | -2.21% | 21.07 | 21.72 | 65964 | 14064.83 | 1.49% |
| 2024-04-09 | 21.65 | 21.72 | 0.07 | 0.32% | 21.53 | 21.99 | 75645 | 16451.77 | 1.71% |
| 2024-04-08 | 22.15 | 21.65 | -0.76 | -3.39% | 21.58 | 22.50 | 104532 | 22897.51 | 2.36% |
| 2024-04-03 | 22.99 | 22.41 | -0.95 | -4.07% | 22.30 | 23.13 | 92915 | 20980.45 | 2.10% |
| 2024-04-02 | 23.81 | 23.36 | -0.04 | -0.17% | 23.23 | 24.22 | 112231 | 26601.99 | 2.53% |
| 2024-04-01 | 23.08 | 23.40 | 0.42 | 1.83% | 22.46 | 23.49 | 73078 | 16797.52 | 1.65% |
| 2024-03-29 | 22.79 | 22.98 | 0.17 | 0.75% | 22.45 | 23.22 | 39486 | 8995.81 | 0.89% |
| 2024-03-28 | 22.62 | 22.81 | 0.21 | 0.93% | 22.50 | 23.58 | 50801 | 11682.99 | 1.15% |
| 2024-03-27 | 23.38 | 22.60 | -0.94 | -3.99% | 22.60 | 23.85 | 41472 | 9620.38 | 0.94% |
| 2024-03-26 | 23.23 | 23.54 | 0.36 | 1.55% | 22.84 | 23.72 | 50590 | 11807.88 | 1.14% |
| 2024-03-25 | 23.44 | 23.18 | -0.38 | -1.61% | 23.16 | 24.02 | 62586 | 14778.23 | 1.41% |
| 2024-03-22 | 23.62 | 23.56 | -0.20 | -0.84% | 23.45 | 24.18 | 55269 | 13119.37 | 1.25% |
| 2024-03-21 | 23.80 | 23.76 | -0.01 | -0.04% | 23.57 | 23.91 | 52538 | 12470.83 | 1.19% |
| 2024-03-20 | 24.25 | 23.77 | -0.48 | -1.98% | 23.55 | 24.39 | 53589 | 12773.20 | 1.21% |
| 2024-03-19 | 24.20 | 24.25 | -0.11 | -0.45% | 24.02 | 24.52 | 53166 | 12922.96 | 1.20% |
| 2024-03-18 | 24.08 | 24.36 | 0.12 | 0.50% | 23.81 | 24.47 | 56361 | 13586.44 | 1.27% |
| 2024-03-15 | 24.52 | 24.24 | -0.33 | -1.34% | 24.03 | 25.00 | 67830 | 16493.78 | 1.53% |
| 2024-03-14 | 24.51 | 24.57 | -0.56 | -2.23% | 23.50 | 24.73 | 146156 | 35172.05 | 3.30% |
| 2024-03-13 | 24.66 | 25.13 | -0.02 | -0.08% | 24.65 | 25.68 | 98074 | 24752.46 | 2.21% |
| 2024-03-12 | 25.40 | 25.15 | 0.04 | 0.16% | 24.58 | 25.83 | 150883 | 37993.01 | 3.40% |
| 2024-03-11 | 23.35 | 25.11 | 2.28 | 9.99% | 23.35 | 25.11 | 208868 | 51147.70 | 4.71% |
| 2024-03-08 | 21.80 | 22.83 | 1.16 | 5.35% | 21.80 | 23.06 | 122292 | 27523.22 | 2.76% |
| 2024-03-07 | 22.62 | 21.67 | -1.01 | -4.45% | 21.66 | 22.90 | 82829 | 18248.89 | 1.87% |
| 2024-03-06 | 21.42 | 22.68 | 0.91 | 4.18% | 21.41 | 22.74 | 148998 | 32914.02 | 3.36% |
| 2024-03-05 | 21.88 | 21.77 | 0.00 | 0.00% | 21.23 | 21.88 | 55787 | 11984.70 | 1.26% |
| 2024-03-04 | 21.53 | 21.77 | 0.25 | 1.16% | 21.35 | 21.95 | 50715 | 10985.33 | 1.14% |
| 2024-03-01 | 21.63 | 21.52 | 0.22 | 1.03% | 21.32 | 22.03 | 58316 | 12621.54 | 1.32% |
| 2024-02-29 | 20.37 | 21.30 | 0.93 | 4.57% | 20.29 | 21.32 | 48402 | 10098.97 | 1.09% |
| 2024-02-28 | 21.26 | 20.37 | -0.80 | -3.78% | 20.37 | 22.05 | 69118 | 14692.41 | 1.56% |
| 2024-02-27 | 20.61 | 21.17 | 0.56 | 2.72% | 20.38 | 21.18 | 42617 | 8874.48 | 0.96% |
| 2024-02-26 | 20.42 | 20.61 | 0.28 | 1.38% | 20.26 | 20.94 | 62817 | 12920.68 | 1.42% |
| 2024-02-23 | 20.29 | 20.33 | 0.08 | 0.40% | 20.00 | 20.67 | 45839 | 9290.34 | 1.03% |
| 2024-02-22 | 20.10 | 20.25 | 0.10 | 0.50% | 19.98 | 20.60 | 38077 | 7680.44 | 0.86% |
| 2024-02-21 | 19.49 | 20.15 | 0.38 | 1.92% | 19.49 | 20.72 | 50031 | 10140.75 | 1.13% |
| 2024-02-20 | 20.06 | 19.77 | -0.42 | -2.08% | 19.42 | 20.18 | 43464 | 8551.46 | 0.98% |
| 2024-02-19 | 20.94 | 20.19 | -0.42 | -2.04% | 20.01 | 21.16 | 53024 | 10786.13 | 1.20% |
| 2024-02-08 | 20.00 | 20.61 | 0.87 | 4.41% | 19.80 | 21.20 | 72350 | 15042.37 | 1.63% |
| 2024-02-07 | 19.28 | 19.74 | 0.38 | 1.96% | 19.20 | 20.33 | 67717 | 13461.52 | 1.53% |
| 2024-02-06 | 17.68 | 19.36 | 1.64 | 9.26% | 17.01 | 19.46 | 82521 | 15281.39 | 1.86% |
| 2024-02-05 | 18.78 | 17.72 | -1.11 | -5.89% | 16.95 | 18.80 | 145904 | 25800.83 | 3.29% |
| 2024-02-02 | 20.01 | 18.83 | -1.17 | -5.85% | 18.20 | 20.25 | 76949 | 14821.31 | 1.74% |
| 2024-02-01 | 20.84 | 20.00 | -0.95 | -4.53% | 20.00 | 21.15 | 82024 | 16736.36 | 1.85% |
| 2024-01-31 | 21.30 | 20.95 | -0.79 | -3.63% | 20.42 | 21.49 | 86339 | 18100.49 | 1.95% |
| 2024-01-30 | 22.00 | 21.74 | -0.27 | -1.23% | 21.71 | 22.54 | 37959 | 8393.40 | 0.86% |