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 | 21.32 | 21.69 | 0.27 | 1.26% | 21.25 | 21.69 | 64450 | 13837.54 | 1.69% |
| 2024-05-08 | 22.14 | 21.42 | -0.73 | -3.30% | 21.20 | 22.14 | 73843 | 15832.18 | 1.94% |
| 2024-05-07 | 22.35 | 22.15 | -0.39 | -1.73% | 21.87 | 22.54 | 109450 | 24254.68 | 2.87% |
| 2024-05-06 | 22.72 | 22.54 | 0.70 | 3.21% | 21.93 | 22.88 | 170276 | 38256.77 | 4.47% |
| 2024-04-30 | 21.22 | 21.84 | 0.54 | 2.54% | 20.62 | 22.22 | 165531 | 35530.43 | 4.34% |
| 2024-04-29 | 21.05 | 21.30 | 0.10 | 0.47% | 20.61 | 21.78 | 152380 | 32360.09 | 4.00% |
| 2024-04-26 | 19.89 | 21.20 | 1.31 | 6.59% | 19.80 | 21.35 | 152575 | 31869.68 | 4.00% |
| 2024-04-25 | 20.73 | 19.89 | -1.07 | -5.10% | 19.73 | 20.95 | 113673 | 22821.81 | 2.98% |
| 2024-04-24 | 20.35 | 20.96 | 0.85 | 4.23% | 20.30 | 21.66 | 123309 | 25913.84 | 3.23% |
| 2024-04-23 | 20.39 | 20.11 | -0.49 | -2.38% | 19.96 | 21.16 | 116593 | 23831.41 | 3.06% |
| 2024-04-22 | 21.07 | 20.60 | -0.97 | -4.50% | 20.60 | 21.99 | 141061 | 29575.30 | 3.70% |
| 2024-04-19 | 20.99 | 21.57 | 0.83 | 4.00% | 20.96 | 22.81 | 245720 | 54309.38 | 6.44% |
| 2024-04-18 | 20.85 | 20.74 | -0.11 | -0.53% | 20.55 | 21.55 | 137264 | 28795.94 | 3.60% |
| 2024-04-17 | 20.05 | 20.85 | 1.19 | 6.05% | 19.80 | 20.89 | 121599 | 24743.81 | 3.19% |
| 2024-04-16 | 20.99 | 19.66 | -1.25 | -5.98% | 19.54 | 21.25 | 150462 | 30586.94 | 3.95% |
| 2024-04-15 | 20.28 | 20.91 | 0.46 | 2.25% | 19.90 | 21.46 | 196703 | 41077.10 | 5.16% |
| 2024-04-12 | 20.70 | 20.45 | 0.12 | 0.59% | 20.23 | 20.98 | 208123 | 42969.44 | 5.46% |
| 2024-04-11 | 18.37 | 20.33 | 1.85 | 10.01% | 18.33 | 20.33 | 112538 | 22151.67 | 2.95% |
| 2024-04-10 | 19.25 | 18.48 | -0.71 | -3.70% | 18.28 | 19.46 | 105046 | 19582.79 | 2.76% |
| 2024-04-09 | 19.46 | 19.19 | -0.31 | -1.59% | 18.80 | 19.56 | 82315 | 15665.71 | 2.16% |
| 2024-04-08 | 19.61 | 19.50 | -0.40 | -2.01% | 19.40 | 19.95 | 64166 | 12568.48 | 1.68% |
| 2024-04-03 | 19.51 | 19.90 | 0.03 | 0.15% | 19.20 | 20.30 | 118839 | 23474.97 | 3.12% |
| 2024-04-02 | 20.46 | 19.87 | -0.87 | -4.19% | 19.75 | 20.50 | 152849 | 30495.79 | 4.01% |
| 2024-04-01 | 22.19 | 20.74 | -1.29 | -5.86% | 19.98 | 22.35 | 192530 | 40462.98 | 5.05% |
| 2024-03-29 | 21.00 | 22.03 | 0.75 | 3.52% | 21.00 | 22.31 | 169232 | 36721.75 | 4.44% |
| 2024-03-28 | 20.62 | 21.28 | 0.10 | 0.47% | 20.60 | 21.82 | 182895 | 38972.39 | 4.80% |
| 2024-03-27 | 20.06 | 21.18 | 0.87 | 4.28% | 19.82 | 21.86 | 230546 | 48059.12 | 6.05% |
| 2024-03-26 | 19.53 | 20.31 | 0.65 | 3.31% | 19.46 | 20.60 | 154507 | 31048.11 | 4.05% |
| 2024-03-25 | 20.08 | 19.66 | -0.23 | -1.16% | 19.64 | 20.32 | 112963 | 22606.43 | 2.96% |
| 2024-03-22 | 20.43 | 19.89 | -0.70 | -3.40% | 19.70 | 20.60 | 128428 | 25716.06 | 3.37% |
| 2024-03-21 | 20.24 | 20.59 | 0.32 | 1.58% | 19.96 | 21.09 | 178492 | 36703.96 | 4.68% |
| 2024-03-20 | 20.40 | 20.27 | -0.08 | -0.39% | 19.85 | 20.59 | 122589 | 24719.47 | 3.22% |
| 2024-03-19 | 20.98 | 20.35 | -0.93 | -4.37% | 20.28 | 21.09 | 169630 | 34905.13 | 4.45% |
| 2024-03-18 | 21.16 | 21.28 | 0.17 | 0.81% | 20.81 | 21.48 | 153491 | 32443.60 | 4.03% |
| 2024-03-15 | 20.81 | 21.11 | -0.20 | -0.94% | 20.43 | 21.50 | 149668 | 31196.59 | 3.93% |
| 2024-03-14 | 21.12 | 21.31 | 0.46 | 2.21% | 20.60 | 21.88 | 271801 | 57683.81 | 7.13% |
| 2024-03-13 | 21.29 | 20.85 | -0.75 | -3.47% | 20.63 | 21.80 | 244058 | 51918.70 | 6.40% |
| 2024-03-12 | 22.49 | 21.60 | -1.05 | -4.64% | 21.25 | 23.67 | 345845 | 77010.07 | 9.07% |
| 2024-03-11 | 22.33 | 22.65 | 0.84 | 3.85% | 22.10 | 23.99 | 352521 | 81145.30 | 9.25% |
| 2024-03-08 | 19.00 | 21.81 | 1.98 | 9.98% | 18.20 | 21.81 | 338188 | 68365.58 | 8.87% |
| 2024-03-07 | 18.66 | 19.83 | 1.80 | 9.98% | 18.37 | 19.83 | 237303 | 46151.71 | 6.22% |
| 2024-03-06 | 17.14 | 18.03 | 0.75 | 4.34% | 17.14 | 18.27 | 180921 | 32260.13 | 4.75% |
| 2024-03-05 | 17.93 | 17.28 | -0.63 | -3.52% | 17.05 | 18.07 | 268158 | 47333.16 | 7.03% |
| 2024-03-04 | 17.31 | 17.91 | 1.63 | 10.01% | 17.15 | 17.91 | 284044 | 50334.98 | 7.45% |
| 2024-03-01 | 15.60 | 16.28 | 1.48 | 10.00% | 15.60 | 16.28 | 162706 | 26358.90 | 4.27% |
| 2024-02-29 | 13.79 | 14.80 | 0.86 | 6.17% | 13.74 | 14.81 | 72232 | 10465.51 | 1.89% |
| 2024-02-28 | 14.59 | 13.94 | -0.82 | -5.56% | 13.92 | 15.11 | 91922 | 13404.64 | 2.41% |
| 2024-02-27 | 14.41 | 14.76 | 0.42 | 2.93% | 14.26 | 14.76 | 62445 | 9059.72 | 1.64% |
| 2024-02-26 | 14.29 | 14.34 | 0.62 | 4.52% | 14.22 | 15.05 | 110066 | 16080.36 | 2.89% |
| 2024-02-23 | 13.39 | 13.72 | 0.36 | 2.69% | 13.38 | 13.72 | 50614 | 6857.85 | 1.33% |
| 2024-02-22 | 13.22 | 13.36 | 0.25 | 1.91% | 13.04 | 13.44 | 43306 | 5732.53 | 1.14% |
| 2024-02-21 | 12.94 | 13.11 | 0.10 | 0.77% | 12.91 | 13.44 | 55653 | 7352.32 | 1.46% |
| 2024-02-20 | 13.08 | 13.01 | -0.14 | -1.06% | 12.82 | 13.15 | 50405 | 6534.28 | 1.32% |
| 2024-02-19 | 12.90 | 13.15 | 0.40 | 3.14% | 12.87 | 13.32 | 65354 | 8565.63 | 1.71% |
| 2024-02-08 | 11.59 | 12.75 | 1.16 | 10.01% | 11.56 | 12.75 | 75065 | 9230.31 | 1.97% |
| 2024-02-07 | 11.67 | 11.59 | -0.11 | -0.94% | 11.28 | 12.28 | 67727 | 7920.23 | 1.78% |
| 2024-02-06 | 11.09 | 11.70 | 0.59 | 5.31% | 10.60 | 11.86 | 67470 | 7529.58 | 1.77% |
| 2024-02-05 | 11.99 | 11.11 | -1.04 | -8.56% | 10.95 | 11.99 | 79047 | 8901.16 | 2.07% |
| 2024-02-02 | 12.69 | 12.15 | -0.65 | -5.08% | 11.56 | 12.92 | 66700 | 8145.52 | 1.75% |
| 2024-02-01 | 12.96 | 12.80 | -0.25 | -1.92% | 12.63 | 13.25 | 43907 | 5651.73 | 1.15% |
| 2024-01-31 | 13.45 | 13.05 | -0.46 | -3.40% | 12.95 | 13.77 | 41857 | 5580.99 | 1.10% |