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 | 20.45 | 21.38 | 0.81 | 3.94% | 20.45 | 21.55 | 181022 | 38348.75 | 6.79% |
| 2024-05-09 | 20.32 | 20.57 | 0.24 | 1.18% | 20.32 | 20.80 | 72839 | 15010.92 | 2.73% |
| 2024-05-08 | 20.81 | 20.33 | -0.53 | -2.54% | 20.30 | 20.81 | 70505 | 14426.71 | 2.64% |
| 2024-05-07 | 20.48 | 20.86 | 0.38 | 1.86% | 20.31 | 20.88 | 96764 | 19955.58 | 3.63% |
| 2024-05-06 | 20.78 | 20.48 | -0.12 | -0.58% | 20.36 | 20.80 | 87452 | 17933.05 | 3.28% |
| 2024-04-30 | 21.46 | 20.60 | -0.85 | -3.96% | 20.49 | 21.46 | 118110 | 24449.88 | 4.43% |
| 2024-04-29 | 21.12 | 21.45 | 0.25 | 1.18% | 20.80 | 21.53 | 108762 | 23187.77 | 4.08% |
| 2024-04-26 | 21.27 | 21.20 | 0.43 | 2.07% | 20.92 | 21.64 | 153743 | 32803.14 | 5.77% |
| 2024-04-25 | 20.95 | 20.77 | -0.31 | -1.47% | 20.54 | 21.34 | 117872 | 24644.89 | 4.42% |
| 2024-04-24 | 20.22 | 21.08 | 0.51 | 2.48% | 20.20 | 21.20 | 125422 | 26310.43 | 4.70% |
| 2024-04-23 | 20.62 | 20.57 | -0.34 | -1.63% | 20.33 | 21.05 | 110136 | 22764.16 | 4.13% |
| 2024-04-22 | 20.18 | 20.91 | 0.71 | 3.51% | 19.31 | 20.96 | 149084 | 30271.28 | 5.59% |
| 2024-04-19 | 20.30 | 20.20 | -0.33 | -1.61% | 19.85 | 20.64 | 106745 | 21579.79 | 4.00% |
| 2024-04-18 | 20.35 | 20.53 | 0.01 | 0.05% | 20.14 | 21.14 | 133222 | 27601.67 | 5.00% |
| 2024-04-17 | 19.06 | 20.52 | 0.69 | 3.48% | 19.06 | 20.97 | 149695 | 30537.19 | 5.61% |
| 2024-04-16 | 21.05 | 19.83 | -2.20 | -9.99% | 19.83 | 21.35 | 154767 | 31090.92 | 5.80% |
| 2024-04-15 | 24.38 | 22.03 | -2.45 | -10.01% | 22.03 | 24.50 | 213031 | 49217.61 | 7.99% |
| 2024-04-12 | 23.29 | 24.48 | 0.53 | 2.21% | 23.21 | 25.21 | 287094 | 68880.15 | 10.77% |
| 2024-04-11 | 22.30 | 23.95 | 1.38 | 6.11% | 21.89 | 24.40 | 263223 | 61415.00 | 9.87% |
| 2024-04-10 | 22.08 | 22.57 | 0.12 | 0.53% | 21.93 | 22.76 | 144916 | 32542.55 | 5.43% |
| 2024-04-09 | 21.40 | 22.45 | 0.76 | 3.50% | 21.31 | 22.70 | 162664 | 36173.82 | 6.10% |
| 2024-04-08 | 21.67 | 21.69 | 0.02 | 0.09% | 21.62 | 22.16 | 95146 | 20803.71 | 3.57% |
| 2024-04-03 | 22.21 | 21.67 | -0.93 | -4.12% | 21.54 | 22.49 | 120429 | 26356.26 | 4.52% |
| 2024-04-02 | 22.74 | 22.60 | -0.08 | -0.35% | 22.46 | 23.17 | 137785 | 31443.69 | 5.17% |
| 2024-04-01 | 22.78 | 22.68 | -0.14 | -0.61% | 22.15 | 22.91 | 135904 | 30662.59 | 5.10% |
| 2024-03-29 | 21.80 | 22.82 | 1.07 | 4.92% | 21.80 | 23.23 | 207781 | 47115.87 | 7.79% |
| 2024-03-28 | 21.00 | 21.75 | 0.23 | 1.07% | 20.70 | 22.00 | 130998 | 28321.73 | 4.91% |
| 2024-03-27 | 21.50 | 21.52 | -0.08 | -0.37% | 21.48 | 22.52 | 147455 | 32450.13 | 5.53% |
| 2024-03-26 | 22.08 | 21.60 | -0.95 | -4.21% | 21.20 | 22.30 | 171735 | 37226.38 | 6.44% |
| 2024-03-25 | 24.51 | 22.55 | -2.51 | -10.02% | 22.55 | 24.52 | 238392 | 55015.05 | 8.94% |
| 2024-03-22 | 25.79 | 25.06 | -0.74 | -2.87% | 25.01 | 26.55 | 257953 | 66110.29 | 9.67% |
| 2024-03-21 | 24.73 | 25.80 | 0.85 | 3.41% | 24.36 | 26.20 | 294376 | 74422.95 | 11.04% |
| 2024-03-20 | 25.32 | 24.95 | -0.37 | -1.46% | 24.80 | 25.57 | 170027 | 42701.36 | 6.38% |
| 2024-03-19 | 25.82 | 25.32 | -0.48 | -1.86% | 25.25 | 26.08 | 189079 | 48541.69 | 7.09% |
| 2024-03-18 | 24.92 | 25.80 | 0.30 | 1.18% | 24.89 | 26.00 | 235095 | 60137.95 | 8.82% |
| 2024-03-15 | 24.60 | 25.50 | 0.58 | 2.33% | 24.15 | 26.89 | 329883 | 85496.24 | 12.37% |
| 2024-03-14 | 24.34 | 24.92 | 0.26 | 1.05% | 24.34 | 25.65 | 204038 | 51187.10 | 7.65% |
| 2024-03-13 | 25.31 | 24.66 | -0.96 | -3.75% | 24.60 | 25.45 | 185418 | 46083.06 | 6.95% |
| 2024-03-12 | 25.00 | 25.62 | 0.34 | 1.34% | 24.45 | 25.83 | 279936 | 70600.91 | 10.50% |
| 2024-03-11 | 25.00 | 25.28 | 0.04 | 0.16% | 24.77 | 25.80 | 248410 | 63006.86 | 9.32% |
| 2024-03-08 | 27.00 | 25.24 | -1.51 | -5.64% | 24.80 | 27.05 | 401755 | 102872.88 | 15.07% |
| 2024-03-07 | 24.17 | 26.75 | 2.43 | 9.99% | 24.00 | 26.75 | 393684 | 99186.76 | 14.76% |
| 2024-03-06 | 23.98 | 24.32 | 0.18 | 0.75% | 22.78 | 24.68 | 257462 | 61134.32 | 9.65% |
| 2024-03-05 | 23.38 | 24.14 | 0.75 | 3.21% | 22.98 | 25.70 | 284783 | 69496.69 | 10.68% |
| 2024-03-04 | 23.24 | 23.39 | 0.34 | 1.48% | 22.26 | 23.50 | 129380 | 29615.35 | 4.85% |
| 2024-03-01 | 23.68 | 23.05 | -0.20 | -0.86% | 22.64 | 23.88 | 138121 | 31918.63 | 5.18% |
| 2024-02-29 | 21.53 | 23.25 | 0.16 | 0.69% | 21.53 | 23.34 | 200843 | 45922.76 | 7.53% |
| 2024-02-28 | 25.62 | 23.09 | -2.57 | -10.02% | 23.09 | 26.20 | 272937 | 68114.59 | 10.24% |
| 2024-02-27 | 25.20 | 25.66 | 0.58 | 2.31% | 24.85 | 25.77 | 220069 | 55878.65 | 8.25% |
| 2024-02-26 | 25.10 | 25.08 | -0.47 | -1.84% | 24.71 | 25.55 | 193249 | 48539.79 | 7.25% |
| 2024-02-23 | 25.85 | 25.55 | -0.70 | -2.67% | 24.61 | 25.98 | 293802 | 74487.67 | 11.02% |
| 2024-02-22 | 25.63 | 26.25 | 1.21 | 4.83% | 25.61 | 27.36 | 382654 | 100722.73 | 14.35% |
| 2024-02-21 | 23.86 | 25.04 | 0.82 | 3.39% | 23.78 | 25.63 | 224087 | 55721.74 | 8.40% |
| 2024-02-20 | 23.50 | 24.22 | 0.35 | 1.47% | 22.82 | 24.44 | 196056 | 46738.32 | 7.35% |
| 2024-02-19 | 21.53 | 23.87 | 1.77 | 8.01% | 21.28 | 24.10 | 243255 | 56199.12 | 9.12% |
| 2024-02-08 | 22.06 | 22.10 | -0.26 | -1.16% | 20.12 | 22.59 | 233380 | 49347.90 | 8.75% |
| 2024-02-07 | 23.29 | 22.36 | -1.10 | -4.69% | 21.70 | 24.20 | 191230 | 44175.30 | 7.17% |
| 2024-02-06 | 24.00 | 23.46 | -0.95 | -3.89% | 22.23 | 24.37 | 216100 | 49732.66 | 8.10% |
| 2024-02-05 | 25.49 | 24.41 | -2.04 | -7.71% | 23.82 | 27.12 | 247683 | 61893.46 | 9.29% |
| 2024-02-02 | 26.50 | 26.45 | -0.05 | -0.19% | 25.51 | 27.52 | 237557 | 63465.80 | 8.91% |