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 | 20.60 | 20.70 | 0.05 | 0.24% | 20.56 | 21.00 | 12410 | 2584.00 | 0.77% |
| 2024-05-08 | 20.71 | 20.65 | -0.29 | -1.38% | 20.60 | 21.00 | 15061 | 3133.55 | 0.94% |
| 2024-05-07 | 20.68 | 20.94 | 0.17 | 0.82% | 20.58 | 21.03 | 19522 | 4087.57 | 1.22% |
| 2024-05-06 | 20.60 | 20.77 | 0.27 | 1.32% | 20.38 | 20.90 | 22993 | 4753.70 | 1.43% |
| 2024-04-30 | 20.50 | 20.50 | 0.17 | 0.84% | 20.31 | 20.78 | 23818 | 4884.38 | 1.48% |
| 2024-04-29 | 19.83 | 20.33 | 0.64 | 3.25% | 19.74 | 20.46 | 27518 | 5545.80 | 1.72% |
| 2024-04-26 | 19.48 | 19.69 | 0.66 | 3.47% | 19.03 | 19.81 | 20504 | 4004.62 | 1.28% |
| 2024-04-25 | 19.05 | 19.03 | 0.10 | 0.53% | 18.78 | 19.29 | 14080 | 2688.92 | 0.88% |
| 2024-04-24 | 18.58 | 18.93 | 0.40 | 2.16% | 18.38 | 18.95 | 12394 | 2316.53 | 0.77% |
| 2024-04-23 | 17.93 | 18.53 | 0.38 | 2.09% | 17.93 | 18.66 | 10762 | 1985.43 | 0.67% |
| 2024-04-22 | 17.94 | 18.15 | 0.20 | 1.11% | 17.71 | 18.35 | 12421 | 2242.50 | 0.77% |
| 2024-04-19 | 18.15 | 17.95 | -0.18 | -0.99% | 17.89 | 18.31 | 10589 | 1906.43 | 0.66% |
| 2024-04-18 | 17.97 | 18.13 | 0.11 | 0.61% | 17.58 | 18.38 | 13088 | 2365.61 | 0.82% |
| 2024-04-17 | 17.42 | 18.02 | 1.08 | 6.38% | 17.18 | 18.16 | 23453 | 4195.44 | 1.46% |
| 2024-04-16 | 17.78 | 16.94 | -1.11 | -6.15% | 16.91 | 18.03 | 29766 | 5120.75 | 1.86% |
| 2024-04-15 | 18.91 | 18.05 | -0.94 | -4.95% | 17.85 | 19.34 | 22891 | 4177.27 | 1.43% |
| 2024-04-12 | 18.78 | 18.99 | 0.15 | 0.80% | 18.70 | 19.53 | 15444 | 2954.87 | 0.96% |
| 2024-04-11 | 18.81 | 18.84 | -0.19 | -1.00% | 18.72 | 19.17 | 11618 | 2199.92 | 0.72% |
| 2024-04-10 | 19.58 | 19.03 | -0.73 | -3.69% | 18.90 | 19.71 | 15251 | 2925.84 | 0.95% |
| 2024-04-09 | 19.40 | 19.76 | 0.29 | 1.49% | 19.18 | 20.18 | 18621 | 3648.70 | 1.16% |
| 2024-04-08 | 20.08 | 19.47 | -0.60 | -2.99% | 19.47 | 20.67 | 25716 | 5132.61 | 1.60% |
| 2024-04-03 | 20.19 | 20.07 | -0.13 | -0.64% | 19.76 | 20.20 | 17247 | 3450.56 | 1.07% |
| 2024-04-02 | 20.16 | 20.20 | -0.03 | -0.15% | 19.97 | 20.30 | 16449 | 3312.60 | 1.03% |
| 2024-04-01 | 19.55 | 20.23 | 0.55 | 2.79% | 19.41 | 20.32 | 25085 | 5042.49 | 1.56% |
| 2024-03-29 | 19.65 | 19.68 | 0.03 | 0.15% | 19.00 | 19.76 | 40167 | 7783.14 | 2.50% |
| 2024-03-28 | 18.73 | 19.65 | 1.12 | 6.04% | 18.51 | 20.38 | 49569 | 9853.41 | 3.09% |
| 2024-03-27 | 19.21 | 18.53 | -0.86 | -4.44% | 18.53 | 19.48 | 15324 | 2913.30 | 0.96% |
| 2024-03-26 | 19.46 | 19.39 | -0.21 | -1.07% | 19.00 | 19.80 | 16896 | 3273.91 | 1.05% |
| 2024-03-25 | 20.02 | 19.60 | -0.59 | -2.92% | 19.58 | 20.22 | 17467 | 3477.29 | 1.09% |
| 2024-03-22 | 20.57 | 20.19 | -0.38 | -1.85% | 20.04 | 20.69 | 19983 | 4056.73 | 1.25% |
| 2024-03-21 | 20.66 | 20.57 | -0.12 | -0.58% | 20.20 | 20.80 | 23132 | 4743.03 | 1.44% |
| 2024-03-20 | 20.57 | 20.69 | 0.03 | 0.15% | 20.48 | 20.78 | 20821 | 4296.16 | 1.30% |
| 2024-03-19 | 20.50 | 20.66 | 0.29 | 1.42% | 20.37 | 20.97 | 45345 | 9383.07 | 2.83% |
| 2024-03-18 | 19.98 | 20.37 | 0.57 | 2.88% | 19.81 | 20.41 | 49816 | 10071.66 | 3.10% |
| 2024-03-15 | 19.56 | 19.80 | 0.28 | 1.43% | 19.42 | 20.50 | 41640 | 8291.27 | 2.60% |
| 2024-03-14 | 19.69 | 19.52 | -0.39 | -1.96% | 19.31 | 20.08 | 22312 | 4395.50 | 1.39% |
| 2024-03-13 | 19.82 | 19.91 | -0.02 | -0.10% | 19.73 | 20.10 | 23580 | 4688.81 | 1.47% |
| 2024-03-12 | 19.65 | 19.93 | 0.28 | 1.42% | 19.63 | 20.09 | 32429 | 6448.70 | 2.02% |
| 2024-03-11 | 19.40 | 19.65 | -0.01 | -0.05% | 19.22 | 19.65 | 33737 | 6557.16 | 2.10% |
| 2024-03-08 | 19.30 | 19.66 | 0.26 | 1.34% | 19.08 | 19.85 | 39769 | 7749.06 | 2.48% |
| 2024-03-07 | 19.63 | 19.40 | -0.29 | -1.47% | 19.22 | 20.49 | 43254 | 8578.35 | 2.70% |
| 2024-03-06 | 19.68 | 19.69 | -0.29 | -1.45% | 19.30 | 20.01 | 51758 | 10158.40 | 3.23% |
| 2024-03-05 | 20.50 | 19.98 | -1.39 | -6.50% | 19.80 | 20.83 | 115456 | 23322.11 | 7.20% |
| 2024-03-04 | 21.00 | 21.37 | 1.94 | 9.98% | 20.10 | 21.37 | 100798 | 21439.76 | 6.28% |
| 2024-03-01 | 19.30 | 19.43 | 0.61 | 3.24% | 19.01 | 19.99 | 28768 | 5597.05 | 1.79% |
| 2024-02-29 | 17.76 | 18.82 | 0.61 | 3.35% | 17.72 | 18.88 | 20809 | 3855.93 | 1.30% |
| 2024-02-28 | 19.86 | 18.21 | -1.63 | -8.22% | 18.21 | 20.17 | 30726 | 5883.82 | 1.92% |
| 2024-02-27 | 19.10 | 19.84 | 0.56 | 2.90% | 19.00 | 19.84 | 14821 | 2894.28 | 0.92% |
| 2024-02-26 | 19.30 | 19.28 | 0.31 | 1.63% | 18.87 | 19.60 | 22761 | 4388.10 | 1.42% |
| 2024-02-23 | 18.82 | 18.97 | 0.30 | 1.61% | 18.39 | 19.13 | 18025 | 3381.04 | 1.12% |
| 2024-02-22 | 17.67 | 18.67 | 0.92 | 5.18% | 17.67 | 18.70 | 23863 | 4370.22 | 1.49% |
| 2024-02-21 | 17.29 | 17.75 | 0.27 | 1.54% | 17.22 | 18.40 | 18318 | 3289.10 | 1.14% |
| 2024-02-20 | 17.45 | 17.48 | -0.02 | -0.11% | 17.06 | 17.55 | 13255 | 2301.47 | 0.83% |
| 2024-02-19 | 16.90 | 17.50 | 0.97 | 5.87% | 16.90 | 17.63 | 31376 | 5438.33 | 1.96% |
| 2024-02-08 | 14.94 | 16.53 | 1.38 | 9.11% | 14.52 | 16.65 | 37482 | 5894.14 | 2.34% |
| 2024-02-07 | 15.65 | 15.15 | -0.42 | -2.70% | 14.60 | 15.78 | 36145 | 5458.03 | 2.25% |
| 2024-02-06 | 14.57 | 15.57 | 0.76 | 5.13% | 13.64 | 15.97 | 34021 | 5032.33 | 2.12% |
| 2024-02-05 | 16.00 | 14.81 | -1.58 | -9.64% | 14.75 | 16.37 | 30927 | 4684.02 | 1.93% |
| 2024-02-02 | 17.27 | 16.39 | -0.88 | -5.10% | 15.70 | 17.60 | 19338 | 3210.92 | 1.21% |
| 2024-02-01 | 17.49 | 17.27 | -0.19 | -1.09% | 16.91 | 17.74 | 21126 | 3663.47 | 1.32% |
| 2024-01-31 | 18.32 | 17.46 | -0.84 | -4.59% | 17.38 | 18.65 | 19175 | 3439.98 | 1.20% |