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 | 20.07 | 19.69 | -0.42 | -2.09% | 19.63 | 20.19 | 13260 | 2632.02 | 0.82% |
| 2024-05-09 | 20.20 | 20.11 | 0.34 | 1.72% | 19.80 | 20.33 | 12672 | 2555.60 | 0.79% |
| 2024-05-08 | 20.00 | 19.77 | -0.21 | -1.05% | 19.74 | 20.20 | 11238 | 2244.15 | 0.70% |
| 2024-05-07 | 19.89 | 19.98 | 0.11 | 0.55% | 19.70 | 20.10 | 13839 | 2754.80 | 0.86% |
| 2024-05-06 | 18.83 | 19.87 | 1.05 | 5.58% | 18.83 | 19.87 | 27744 | 5406.14 | 1.72% |
| 2024-04-30 | 19.03 | 18.82 | -0.43 | -2.23% | 18.74 | 19.12 | 26820 | 5066.22 | 1.66% |
| 2024-04-29 | 19.38 | 19.25 | -1.40 | -6.78% | 18.59 | 19.38 | 44889 | 8470.45 | 2.78% |
| 2024-04-26 | 20.10 | 20.65 | 0.22 | 1.08% | 20.10 | 20.70 | 14537 | 2969.48 | 0.90% |
| 2024-04-25 | 19.81 | 20.43 | 0.39 | 1.95% | 19.80 | 20.53 | 12604 | 2569.90 | 0.78% |
| 2024-04-24 | 19.70 | 20.04 | 0.46 | 2.35% | 19.60 | 20.10 | 8349 | 1657.65 | 0.52% |
| 2024-04-23 | 19.95 | 19.58 | -0.18 | -0.91% | 19.53 | 19.95 | 11430 | 2255.16 | 0.71% |
| 2024-04-22 | 20.31 | 19.76 | -0.58 | -2.85% | 19.72 | 20.40 | 12198 | 2436.34 | 0.76% |
| 2024-04-19 | 19.99 | 20.34 | 0.16 | 0.79% | 19.88 | 20.50 | 11110 | 2246.89 | 0.69% |
| 2024-04-18 | 19.94 | 20.18 | 0.22 | 1.10% | 19.87 | 20.53 | 15720 | 3187.86 | 0.97% |
| 2024-04-17 | 19.20 | 19.96 | 0.89 | 4.67% | 19.20 | 20.09 | 20528 | 4048.40 | 1.27% |
| 2024-04-16 | 20.55 | 19.07 | -1.58 | -7.65% | 19.06 | 20.65 | 26668 | 5199.31 | 1.65% |
| 2024-04-15 | 21.89 | 21.65 | -0.72 | -3.22% | 20.99 | 22.30 | 28323 | 6097.29 | 1.76% |
| 2024-04-12 | 21.98 | 22.37 | 0.40 | 1.82% | 21.87 | 22.53 | 18056 | 4018.09 | 1.12% |
| 2024-04-11 | 21.75 | 21.97 | 0.24 | 1.10% | 21.52 | 22.12 | 9755 | 2139.26 | 0.60% |
| 2024-04-10 | 22.58 | 21.73 | -0.60 | -2.69% | 21.72 | 22.58 | 17598 | 3864.87 | 1.09% |
| 2024-04-09 | 21.33 | 22.33 | 0.75 | 3.48% | 21.33 | 22.42 | 15974 | 3511.02 | 0.99% |
| 2024-04-08 | 22.48 | 21.58 | -0.73 | -3.27% | 21.56 | 22.50 | 21212 | 4658.19 | 1.32% |
| 2024-04-03 | 22.19 | 22.31 | 0.01 | 0.04% | 22.10 | 22.69 | 14139 | 3160.19 | 0.88% |
| 2024-04-02 | 21.43 | 22.30 | 0.79 | 3.67% | 21.43 | 22.35 | 21767 | 4783.30 | 1.35% |
| 2024-04-01 | 21.50 | 21.51 | 0.09 | 0.42% | 21.31 | 21.72 | 15234 | 3279.78 | 0.94% |
| 2024-03-29 | 21.10 | 21.42 | 0.34 | 1.61% | 21.10 | 21.42 | 8393 | 1786.08 | 0.52% |
| 2024-03-28 | 20.88 | 21.08 | 0.10 | 0.48% | 20.82 | 21.39 | 12613 | 2658.30 | 0.78% |
| 2024-03-27 | 21.25 | 20.98 | -0.24 | -1.13% | 20.98 | 21.42 | 6766 | 1431.30 | 0.42% |
| 2024-03-26 | 21.05 | 21.22 | 0.16 | 0.76% | 20.88 | 21.37 | 8803 | 1860.32 | 0.55% |
| 2024-03-25 | 21.49 | 21.06 | -0.24 | -1.13% | 21.06 | 21.66 | 14753 | 3152.81 | 0.91% |
| 2024-03-22 | 21.52 | 21.30 | -0.37 | -1.71% | 21.01 | 21.77 | 14179 | 3028.06 | 0.88% |
| 2024-03-21 | 21.70 | 21.67 | -0.12 | -0.55% | 21.41 | 21.88 | 8503 | 1838.24 | 0.53% |
| 2024-03-20 | 21.38 | 21.79 | 0.32 | 1.49% | 21.20 | 21.83 | 12440 | 2694.95 | 0.77% |
| 2024-03-19 | 21.42 | 21.47 | 0.05 | 0.23% | 21.15 | 21.54 | 12869 | 2757.22 | 0.80% |
| 2024-03-18 | 20.99 | 21.42 | 0.33 | 1.56% | 20.95 | 21.44 | 17016 | 3612.71 | 1.06% |
| 2024-03-15 | 20.90 | 21.09 | 0.21 | 1.01% | 20.58 | 21.22 | 14096 | 2955.78 | 0.87% |
| 2024-03-14 | 21.65 | 20.88 | -0.56 | -2.61% | 20.65 | 21.65 | 18285 | 3867.65 | 1.13% |
| 2024-03-13 | 20.79 | 21.44 | 0.64 | 3.08% | 20.56 | 21.49 | 22102 | 4642.84 | 1.37% |
| 2024-03-12 | 20.45 | 20.80 | 0.28 | 1.36% | 20.40 | 20.93 | 25090 | 5197.28 | 1.56% |
| 2024-03-11 | 20.30 | 20.52 | 0.68 | 3.43% | 20.08 | 21.77 | 41680 | 8568.04 | 2.58% |
| 2024-03-08 | 19.45 | 19.84 | 0.35 | 1.80% | 19.40 | 19.84 | 10950 | 2145.45 | 0.68% |
| 2024-03-07 | 19.45 | 19.49 | -0.03 | -0.15% | 19.35 | 19.67 | 8222 | 1606.38 | 0.51% |
| 2024-03-06 | 19.13 | 19.52 | 0.24 | 1.24% | 19.13 | 19.68 | 7820 | 1515.32 | 0.48% |
| 2024-03-05 | 19.49 | 19.28 | -0.02 | -0.10% | 19.10 | 19.84 | 13043 | 2540.80 | 0.81% |
| 2024-03-04 | 19.18 | 19.30 | 0.12 | 0.63% | 18.86 | 19.35 | 10496 | 2004.08 | 0.65% |
| 2024-03-01 | 18.96 | 19.18 | 0.23 | 1.21% | 18.86 | 19.41 | 9809 | 1879.39 | 0.61% |
| 2024-02-29 | 18.33 | 18.95 | 0.57 | 3.10% | 18.11 | 18.95 | 11732 | 2192.28 | 0.73% |
| 2024-02-28 | 19.60 | 18.38 | -1.24 | -6.32% | 18.36 | 19.77 | 20257 | 3865.33 | 1.26% |
| 2024-02-27 | 19.30 | 19.62 | 0.43 | 2.24% | 19.08 | 19.63 | 11512 | 2236.00 | 0.71% |
| 2024-02-26 | 19.06 | 19.19 | 0.27 | 1.43% | 18.83 | 19.46 | 17012 | 3267.40 | 1.05% |
| 2024-02-23 | 18.60 | 18.92 | 0.35 | 1.88% | 18.50 | 18.95 | 16282 | 3048.61 | 1.01% |
| 2024-02-22 | 18.39 | 18.57 | 0.05 | 0.27% | 18.08 | 18.58 | 16407 | 3014.32 | 1.02% |
| 2024-02-21 | 18.33 | 18.52 | 0.27 | 1.48% | 18.21 | 18.99 | 22808 | 4251.21 | 1.41% |
| 2024-02-20 | 18.05 | 18.25 | -0.02 | -0.11% | 17.80 | 18.30 | 18324 | 3316.95 | 1.14% |
| 2024-02-19 | 18.00 | 18.27 | 1.66 | 9.99% | 17.50 | 18.27 | 39861 | 7172.16 | 2.47% |
| 2024-02-08 | 15.59 | 16.61 | 1.51 | 10.00% | 15.59 | 16.61 | 17076 | 2748.09 | 1.06% |
| 2024-02-07 | 15.63 | 15.10 | -0.56 | -3.58% | 14.88 | 16.22 | 33119 | 5121.30 | 2.05% |
| 2024-02-06 | 15.00 | 15.66 | 0.35 | 2.29% | 14.24 | 16.20 | 29094 | 4404.66 | 1.80% |
| 2024-02-05 | 16.38 | 15.31 | -1.19 | -7.21% | 14.86 | 16.40 | 27571 | 4258.28 | 1.71% |