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 | 21.95 | 22.18 | 0.12 | 0.54% | 21.58 | 22.44 | 54724 | 12030.84 | 2.12% |
| 2024-05-09 | 21.10 | 22.06 | 0.71 | 3.33% | 21.10 | 22.38 | 64900 | 14288.87 | 2.52% |
| 2024-05-08 | 21.37 | 21.35 | -0.20 | -0.93% | 21.25 | 21.70 | 34181 | 7315.20 | 1.33% |
| 2024-05-07 | 21.39 | 21.55 | 0.15 | 0.70% | 21.00 | 21.75 | 53024 | 11403.86 | 2.06% |
| 2024-05-06 | 21.15 | 21.40 | 0.62 | 2.98% | 20.91 | 21.65 | 70172 | 14956.10 | 2.72% |
| 2024-04-30 | 20.76 | 20.78 | 0.20 | 0.97% | 20.76 | 21.56 | 74335 | 15564.33 | 2.89% |
| 2024-04-29 | 19.90 | 20.58 | 0.65 | 3.26% | 19.90 | 20.61 | 60599 | 12316.96 | 2.35% |
| 2024-04-26 | 19.81 | 19.93 | 0.02 | 0.10% | 19.75 | 20.34 | 61522 | 12316.40 | 2.39% |
| 2024-04-25 | 20.20 | 19.91 | -0.49 | -2.40% | 19.80 | 20.24 | 50740 | 10132.61 | 1.97% |
| 2024-04-24 | 19.59 | 20.40 | 0.90 | 4.62% | 19.58 | 20.97 | 86370 | 17742.20 | 3.35% |
| 2024-04-23 | 19.93 | 19.50 | -0.62 | -3.08% | 19.30 | 20.00 | 76762 | 15067.40 | 2.98% |
| 2024-04-22 | 20.60 | 20.12 | -0.40 | -1.95% | 19.68 | 21.10 | 80807 | 16497.71 | 3.14% |
| 2024-04-19 | 20.26 | 20.52 | -0.42 | -2.01% | 20.06 | 21.24 | 113768 | 23283.02 | 4.42% |
| 2024-04-18 | 22.08 | 20.94 | -2.27 | -9.78% | 20.89 | 22.08 | 179088 | 38417.06 | 6.95% |
| 2024-04-17 | 21.88 | 23.21 | 1.33 | 6.08% | 21.35 | 23.50 | 116189 | 26073.84 | 4.51% |
| 2024-04-16 | 21.09 | 21.88 | 0.42 | 1.96% | 20.30 | 22.46 | 103685 | 21967.07 | 4.03% |
| 2024-04-15 | 20.62 | 21.46 | 0.72 | 3.47% | 20.62 | 21.70 | 90275 | 19200.78 | 3.50% |
| 2024-04-12 | 20.54 | 20.74 | 0.19 | 0.92% | 20.40 | 21.34 | 73187 | 15211.39 | 2.84% |
| 2024-04-11 | 19.52 | 20.55 | 0.97 | 4.95% | 19.25 | 20.84 | 87710 | 17835.08 | 3.40% |
| 2024-04-10 | 19.85 | 19.58 | -0.23 | -1.16% | 19.40 | 20.37 | 44694 | 8870.00 | 1.74% |
| 2024-04-09 | 19.28 | 19.81 | 0.53 | 2.75% | 19.19 | 19.96 | 40292 | 7891.52 | 1.56% |
| 2024-04-08 | 19.71 | 19.28 | -0.43 | -2.18% | 19.26 | 19.88 | 39502 | 7726.48 | 1.53% |
| 2024-04-03 | 20.05 | 19.71 | -0.34 | -1.70% | 19.57 | 20.25 | 46492 | 9214.44 | 1.80% |
| 2024-04-02 | 20.19 | 20.05 | -0.07 | -0.35% | 19.87 | 20.39 | 41136 | 8254.54 | 1.60% |
| 2024-04-01 | 19.22 | 20.12 | 1.03 | 5.40% | 19.22 | 20.35 | 71462 | 14276.88 | 2.77% |
| 2024-03-29 | 18.35 | 19.09 | 0.64 | 3.47% | 18.32 | 19.11 | 34944 | 6571.98 | 1.36% |
| 2024-03-28 | 18.37 | 18.45 | 0.33 | 1.82% | 18.21 | 18.78 | 37928 | 7020.38 | 1.47% |
| 2024-03-27 | 18.85 | 18.12 | -0.88 | -4.63% | 18.04 | 19.00 | 53597 | 9881.37 | 2.08% |
| 2024-03-26 | 19.30 | 19.00 | -0.39 | -2.01% | 18.65 | 19.50 | 54292 | 10338.69 | 2.11% |
| 2024-03-25 | 19.10 | 19.39 | 0.26 | 1.36% | 18.99 | 19.90 | 87446 | 17073.35 | 3.39% |
| 2024-03-22 | 19.06 | 19.13 | 0.03 | 0.16% | 18.82 | 19.30 | 44851 | 8546.86 | 1.74% |
| 2024-03-21 | 19.06 | 19.10 | 0.05 | 0.26% | 18.84 | 19.23 | 42310 | 8075.91 | 1.64% |
| 2024-03-20 | 18.82 | 19.05 | 0.25 | 1.33% | 18.72 | 19.10 | 36066 | 6836.54 | 1.40% |
| 2024-03-19 | 19.17 | 18.80 | -0.36 | -1.88% | 18.80 | 19.17 | 38679 | 7323.95 | 1.50% |
| 2024-03-18 | 18.81 | 19.16 | 0.39 | 2.08% | 18.70 | 19.16 | 46590 | 8835.17 | 1.81% |
| 2024-03-15 | 18.69 | 18.77 | -0.04 | -0.21% | 18.43 | 18.82 | 37574 | 6987.77 | 1.46% |
| 2024-03-14 | 18.51 | 18.81 | 0.16 | 0.86% | 18.46 | 18.97 | 51868 | 9739.50 | 2.01% |
| 2024-03-13 | 18.97 | 18.65 | -0.09 | -0.48% | 18.46 | 18.97 | 45992 | 8580.16 | 1.79% |
| 2024-03-12 | 19.00 | 18.74 | -0.19 | -1.00% | 18.58 | 19.16 | 45222 | 8490.75 | 1.76% |
| 2024-03-11 | 19.00 | 18.93 | -0.16 | -0.84% | 18.74 | 19.04 | 55392 | 10440.18 | 2.15% |
| 2024-03-08 | 19.10 | 19.09 | 0.02 | 0.10% | 18.65 | 19.12 | 60243 | 11391.26 | 2.34% |
| 2024-03-07 | 18.60 | 19.07 | 0.66 | 3.59% | 18.59 | 19.49 | 101293 | 19388.70 | 3.93% |
| 2024-03-06 | 18.15 | 18.41 | 0.10 | 0.55% | 18.09 | 18.55 | 45984 | 8418.24 | 1.79% |
| 2024-03-05 | 18.70 | 18.31 | -0.69 | -3.63% | 18.11 | 18.78 | 68935 | 12709.12 | 2.68% |
| 2024-03-04 | 17.98 | 19.00 | 1.06 | 5.91% | 17.97 | 19.20 | 110902 | 20668.90 | 4.31% |
| 2024-03-01 | 17.91 | 17.94 | 0.12 | 0.67% | 17.63 | 18.15 | 53274 | 9521.89 | 2.07% |
| 2024-02-29 | 17.01 | 17.82 | 0.76 | 4.45% | 16.90 | 17.82 | 64316 | 11242.54 | 2.50% |
| 2024-02-28 | 18.05 | 17.06 | -1.00 | -5.54% | 17.06 | 18.08 | 80548 | 14180.78 | 3.13% |
| 2024-02-27 | 17.90 | 18.06 | -0.02 | -0.11% | 17.63 | 18.06 | 81089 | 14490.05 | 3.15% |
| 2024-02-26 | 18.03 | 18.08 | 0.86 | 4.99% | 17.92 | 18.75 | 117900 | 21534.88 | 4.58% |
| 2024-02-23 | 16.97 | 17.22 | 0.33 | 1.95% | 16.50 | 17.27 | 55271 | 9339.16 | 2.15% |
| 2024-02-22 | 16.57 | 16.89 | 0.28 | 1.69% | 16.57 | 17.05 | 39652 | 6663.80 | 1.54% |
| 2024-02-21 | 16.60 | 16.61 | -0.09 | -0.54% | 16.40 | 17.16 | 48973 | 8278.25 | 1.90% |
| 2024-02-20 | 16.74 | 16.70 | -0.29 | -1.71% | 16.55 | 16.97 | 41967 | 7011.20 | 1.63% |
| 2024-02-19 | 16.26 | 16.99 | 0.93 | 5.79% | 16.26 | 17.15 | 70401 | 11841.39 | 2.73% |
| 2024-02-08 | 14.69 | 16.06 | 1.46 | 10.00% | 14.69 | 16.06 | 69982 | 10898.52 | 2.72% |
| 2024-02-07 | 14.66 | 14.60 | -0.11 | -0.75% | 14.26 | 15.29 | 63996 | 9456.65 | 2.48% |
| 2024-02-06 | 13.28 | 14.71 | 0.96 | 6.98% | 12.97 | 15.11 | 82741 | 11525.90 | 3.21% |
| 2024-02-05 | 14.85 | 13.75 | -1.27 | -8.46% | 13.56 | 14.85 | 80863 | 11325.57 | 3.14% |