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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 21.38 | 21.02 | -0.33 | -1.55% | 20.95 | 21.56 | 17273 | 3646.76 | 1.15% |
| 2024-05-09 | 21.22 | 21.35 | 0.40 | 1.91% | 21.13 | 21.55 | 19963 | 4257.06 | 1.33% |
| 2024-05-08 | 21.41 | 20.95 | -0.54 | -2.51% | 20.88 | 21.46 | 21689 | 4573.20 | 1.44% |
| 2024-05-07 | 21.19 | 21.49 | 0.23 | 1.08% | 21.08 | 21.64 | 29634 | 6356.33 | 1.97% |
| 2024-05-06 | 21.28 | 21.26 | 0.08 | 0.38% | 21.21 | 21.83 | 41309 | 8855.51 | 2.75% |
| 2024-04-30 | 22.60 | 21.18 | -0.37 | -1.72% | 21.04 | 22.60 | 64240 | 13871.87 | 4.27% |
| 2024-04-29 | 20.00 | 21.55 | 1.96 | 10.01% | 20.00 | 21.55 | 26896 | 5678.16 | 1.79% |
| 2024-04-26 | 18.90 | 19.59 | 0.65 | 3.43% | 18.85 | 19.62 | 22342 | 4323.27 | 1.49% |
| 2024-04-25 | 18.83 | 18.94 | 0.10 | 0.53% | 18.61 | 19.15 | 17356 | 3289.86 | 1.15% |
| 2024-04-24 | 18.39 | 18.84 | 0.45 | 2.45% | 18.30 | 18.85 | 16522 | 3090.69 | 1.10% |
| 2024-04-23 | 18.00 | 18.39 | 0.40 | 2.22% | 18.00 | 18.54 | 19805 | 3623.90 | 1.32% |
| 2024-04-22 | 17.83 | 17.99 | -0.08 | -0.44% | 17.30 | 18.17 | 20399 | 3641.39 | 1.36% |
| 2024-04-19 | 18.40 | 18.07 | -0.43 | -2.32% | 17.91 | 18.50 | 20428 | 3698.65 | 1.36% |
| 2024-04-18 | 18.94 | 18.50 | -0.13 | -0.70% | 18.15 | 18.96 | 23323 | 4333.03 | 1.55% |
| 2024-04-17 | 17.20 | 18.63 | 1.45 | 8.44% | 17.20 | 18.77 | 37188 | 6756.16 | 2.47% |
| 2024-04-16 | 18.99 | 17.18 | -1.91 | -10.01% | 17.18 | 18.99 | 43169 | 7598.76 | 2.87% |
| 2024-04-15 | 20.34 | 19.09 | -1.25 | -6.15% | 18.80 | 20.44 | 36175 | 7019.73 | 2.40% |
| 2024-04-12 | 20.30 | 20.34 | 0.06 | 0.30% | 20.30 | 20.76 | 16794 | 3447.71 | 1.12% |
| 2024-04-11 | 20.12 | 20.28 | -0.12 | -0.59% | 19.99 | 20.82 | 20542 | 4221.16 | 1.37% |
| 2024-04-10 | 21.25 | 20.40 | -0.90 | -4.23% | 20.26 | 21.26 | 27637 | 5677.35 | 1.84% |
| 2024-04-09 | 21.11 | 21.30 | 0.19 | 0.90% | 20.68 | 21.39 | 21240 | 4493.32 | 1.41% |
| 2024-04-08 | 21.78 | 21.11 | -0.82 | -3.74% | 21.08 | 22.00 | 29914 | 6375.69 | 1.99% |
| 2024-04-03 | 22.23 | 21.93 | -0.52 | -2.32% | 21.56 | 22.40 | 29757 | 6544.73 | 1.98% |
| 2024-04-02 | 23.10 | 22.45 | -0.93 | -3.98% | 22.20 | 23.23 | 41376 | 9359.51 | 2.75% |
| 2024-04-01 | 23.56 | 23.38 | -0.20 | -0.85% | 22.91 | 24.15 | 55239 | 12961.48 | 3.67% |
| 2024-03-29 | 23.99 | 23.58 | -0.41 | -1.71% | 23.01 | 23.99 | 59401 | 13939.36 | 3.95% |
| 2024-03-28 | 22.38 | 23.99 | 1.00 | 4.35% | 22.34 | 24.64 | 80944 | 19037.54 | 5.38% |
| 2024-03-27 | 22.41 | 22.99 | 0.47 | 2.09% | 21.30 | 24.22 | 61698 | 13924.93 | 4.10% |
| 2024-03-26 | 22.30 | 22.52 | 0.10 | 0.45% | 22.01 | 22.86 | 37997 | 8525.63 | 2.53% |
| 2024-03-25 | 23.74 | 22.42 | -1.56 | -6.51% | 22.27 | 23.78 | 51834 | 11856.51 | 3.45% |
| 2024-03-22 | 23.73 | 23.98 | 0.00 | 0.00% | 23.49 | 25.40 | 66146 | 16088.21 | 4.40% |
| 2024-03-21 | 23.23 | 23.98 | 0.34 | 1.44% | 23.04 | 24.44 | 55386 | 13050.84 | 3.68% |
| 2024-03-20 | 23.10 | 23.64 | 0.82 | 3.59% | 22.98 | 25.05 | 61940 | 14737.65 | 4.12% |
| 2024-03-19 | 22.52 | 22.82 | 0.26 | 1.15% | 22.30 | 23.12 | 21972 | 5024.04 | 1.46% |
| 2024-03-18 | 22.24 | 22.56 | 0.51 | 2.31% | 22.10 | 22.66 | 17618 | 3937.35 | 1.17% |
| 2024-03-15 | 21.70 | 22.05 | 0.30 | 1.38% | 21.53 | 22.05 | 19517 | 4253.48 | 1.30% |
| 2024-03-14 | 21.90 | 21.75 | -0.25 | -1.14% | 21.43 | 22.18 | 16491 | 3596.76 | 1.10% |
| 2024-03-13 | 22.27 | 22.00 | -0.27 | -1.21% | 21.88 | 22.32 | 22483 | 4969.48 | 1.49% |
| 2024-03-12 | 21.66 | 22.27 | 0.69 | 3.20% | 21.60 | 22.45 | 28337 | 6228.23 | 1.88% |
| 2024-03-11 | 21.20 | 21.58 | 0.19 | 0.89% | 21.10 | 21.58 | 14391 | 3074.25 | 0.96% |
| 2024-03-08 | 20.93 | 21.39 | 0.44 | 2.10% | 20.80 | 21.45 | 19735 | 4187.04 | 1.31% |
| 2024-03-07 | 21.19 | 20.95 | -0.24 | -1.13% | 20.79 | 21.70 | 20990 | 4475.96 | 1.40% |
| 2024-03-06 | 21.19 | 21.19 | -0.01 | -0.05% | 20.67 | 21.44 | 19191 | 4042.56 | 1.28% |
| 2024-03-05 | 21.34 | 21.20 | -0.29 | -1.35% | 21.10 | 21.97 | 19126 | 4110.80 | 1.27% |
| 2024-03-04 | 21.66 | 21.49 | -0.08 | -0.37% | 21.12 | 21.90 | 21352 | 4595.70 | 1.42% |
| 2024-03-01 | 21.00 | 21.57 | 0.65 | 3.11% | 21.00 | 21.67 | 29504 | 6314.31 | 1.96% |
| 2024-02-29 | 19.86 | 20.92 | 1.06 | 5.34% | 19.70 | 21.06 | 33630 | 6924.15 | 2.24% |
| 2024-02-28 | 22.43 | 19.86 | -2.19 | -9.93% | 19.86 | 22.55 | 46667 | 9913.52 | 3.10% |
| 2024-02-27 | 21.02 | 22.05 | 0.87 | 4.11% | 20.75 | 22.08 | 27171 | 5851.71 | 1.81% |
| 2024-02-26 | 20.90 | 21.18 | 0.29 | 1.39% | 20.60 | 21.69 | 27047 | 5713.90 | 1.80% |
| 2024-02-23 | 19.88 | 20.89 | 1.12 | 5.67% | 19.80 | 20.96 | 30249 | 6173.51 | 2.01% |
| 2024-02-22 | 19.25 | 19.77 | 0.51 | 2.65% | 19.10 | 19.83 | 23429 | 4588.50 | 1.56% |
| 2024-02-21 | 18.53 | 19.26 | 0.32 | 1.69% | 18.51 | 19.87 | 28718 | 5565.40 | 1.91% |
| 2024-02-20 | 18.57 | 18.94 | 0.11 | 0.58% | 18.30 | 19.08 | 24479 | 4573.03 | 1.63% |
| 2024-02-19 | 18.12 | 18.83 | 1.06 | 5.97% | 18.12 | 19.12 | 44113 | 8206.05 | 2.93% |
| 2024-02-08 | 16.17 | 17.77 | 1.62 | 10.03% | 16.08 | 17.77 | 57152 | 9602.71 | 3.80% |
| 2024-02-07 | 16.83 | 16.15 | -0.83 | -4.89% | 15.79 | 17.00 | 63522 | 10413.82 | 4.22% |
| 2024-02-06 | 16.89 | 16.98 | -0.59 | -3.36% | 15.81 | 17.46 | 53542 | 8746.67 | 3.56% |
| 2024-02-05 | 19.44 | 17.57 | -1.95 | -9.99% | 17.57 | 19.44 | 31896 | 5695.90 | 2.12% |