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 | 20.95 | 21.17 | 0.25 | 1.20% | 20.79 | 21.36 | 28156 | 5933.18 | 1.06% |
| 2024-05-08 | 21.37 | 20.92 | -0.31 | -1.46% | 20.70 | 21.37 | 35738 | 7480.08 | 1.34% |
| 2024-05-07 | 20.91 | 21.23 | 0.34 | 1.63% | 20.91 | 21.98 | 63008 | 13473.63 | 2.36% |
| 2024-05-06 | 20.64 | 20.89 | 0.66 | 3.26% | 20.23 | 20.95 | 47202 | 9725.53 | 1.77% |
| 2024-04-30 | 20.40 | 20.23 | -0.57 | -2.74% | 20.00 | 20.70 | 53151 | 10767.74 | 1.99% |
| 2024-04-29 | 19.62 | 20.80 | 3.00 | 16.85% | 19.30 | 21.26 | 100107 | 20484.09 | 3.75% |
| 2024-04-26 | 17.30 | 17.80 | 0.60 | 3.49% | 17.14 | 17.82 | 17870 | 3152.35 | 0.67% |
| 2024-04-25 | 17.31 | 17.20 | 0.08 | 0.47% | 16.90 | 17.40 | 13197 | 2272.37 | 0.49% |
| 2024-04-24 | 16.74 | 17.12 | 0.50 | 3.01% | 16.61 | 17.15 | 14509 | 2458.39 | 0.54% |
| 2024-04-23 | 16.40 | 16.62 | 0.29 | 1.78% | 16.30 | 16.85 | 15725 | 2610.45 | 0.59% |
| 2024-04-22 | 15.96 | 16.33 | 0.33 | 2.06% | 15.33 | 16.39 | 13675 | 2197.28 | 0.51% |
| 2024-04-19 | 16.58 | 16.00 | -0.58 | -3.50% | 15.78 | 16.58 | 17122 | 2746.83 | 0.64% |
| 2024-04-18 | 16.18 | 16.58 | 0.39 | 2.41% | 15.80 | 16.85 | 22615 | 3728.53 | 0.85% |
| 2024-04-17 | 15.43 | 16.19 | 0.79 | 5.13% | 15.43 | 16.27 | 19419 | 3119.12 | 0.73% |
| 2024-04-16 | 16.57 | 15.40 | -1.15 | -6.95% | 15.17 | 16.57 | 32743 | 5112.10 | 1.23% |
| 2024-04-15 | 16.53 | 16.55 | -0.15 | -0.90% | 16.11 | 16.96 | 28651 | 4754.96 | 1.07% |
| 2024-04-12 | 16.66 | 16.70 | 0.04 | 0.24% | 16.63 | 17.07 | 15618 | 2627.35 | 0.59% |
| 2024-04-11 | 16.95 | 16.66 | -0.38 | -2.23% | 16.59 | 17.17 | 20997 | 3548.90 | 0.79% |
| 2024-04-10 | 17.29 | 17.04 | -0.42 | -2.41% | 16.89 | 17.38 | 14518 | 2473.31 | 0.54% |
| 2024-04-09 | 16.90 | 17.46 | 0.56 | 3.31% | 16.67 | 17.48 | 18890 | 3235.76 | 0.71% |
| 2024-04-08 | 17.51 | 16.90 | -0.83 | -4.68% | 16.90 | 17.54 | 18956 | 3250.68 | 0.71% |
| 2024-04-03 | 17.50 | 17.73 | -0.22 | -1.23% | 17.42 | 18.03 | 16470 | 2922.62 | 0.62% |
| 2024-04-02 | 18.29 | 17.95 | -0.34 | -1.86% | 17.72 | 18.36 | 18011 | 3236.59 | 0.68% |
| 2024-04-01 | 17.75 | 18.29 | 0.75 | 4.28% | 17.72 | 18.48 | 21130 | 3833.93 | 0.79% |
| 2024-03-29 | 16.97 | 17.54 | 0.48 | 2.81% | 16.83 | 17.62 | 18274 | 3139.73 | 0.68% |
| 2024-03-28 | 16.74 | 17.06 | 0.36 | 2.16% | 16.59 | 17.47 | 30757 | 5275.41 | 1.15% |
| 2024-03-27 | 17.74 | 16.70 | -1.06 | -5.97% | 16.67 | 17.78 | 29440 | 5056.99 | 1.10% |
| 2024-03-26 | 18.20 | 17.76 | -0.61 | -3.32% | 17.49 | 18.66 | 49717 | 8933.81 | 1.86% |
| 2024-03-25 | 18.48 | 18.37 | -0.26 | -1.40% | 18.34 | 19.78 | 55331 | 10530.15 | 2.07% |
| 2024-03-22 | 18.59 | 18.63 | -0.04 | -0.21% | 18.45 | 18.85 | 24464 | 4567.45 | 0.92% |
| 2024-03-21 | 18.86 | 18.67 | -0.19 | -1.01% | 18.53 | 19.08 | 20044 | 3763.58 | 0.75% |
| 2024-03-20 | 18.75 | 18.86 | 0.09 | 0.48% | 18.55 | 18.95 | 20036 | 3757.73 | 0.75% |
| 2024-03-19 | 18.87 | 18.77 | -0.01 | -0.05% | 18.65 | 19.08 | 28659 | 5409.19 | 1.07% |
| 2024-03-18 | 18.25 | 18.78 | 0.66 | 3.64% | 18.20 | 18.82 | 26290 | 4870.71 | 0.99% |
| 2024-03-15 | 17.91 | 18.12 | 0.06 | 0.33% | 17.77 | 18.16 | 21947 | 3943.22 | 0.82% |
| 2024-03-14 | 18.24 | 18.06 | -0.34 | -1.85% | 17.70 | 18.37 | 28782 | 5197.40 | 1.08% |
| 2024-03-13 | 18.26 | 18.40 | 0.27 | 1.49% | 18.16 | 18.69 | 30194 | 5575.07 | 1.13% |
| 2024-03-12 | 18.01 | 18.13 | 0.04 | 0.22% | 18.00 | 18.45 | 21294 | 3870.93 | 0.80% |
| 2024-03-11 | 17.80 | 18.09 | 0.14 | 0.78% | 17.65 | 18.13 | 21190 | 3787.10 | 0.79% |
| 2024-03-08 | 17.57 | 17.95 | 0.35 | 1.99% | 17.51 | 18.10 | 23395 | 4169.29 | 0.88% |
| 2024-03-07 | 18.01 | 17.60 | -0.20 | -1.12% | 17.59 | 18.30 | 25952 | 4653.38 | 0.97% |
| 2024-03-06 | 17.65 | 17.80 | 0.03 | 0.17% | 17.48 | 18.13 | 24204 | 4301.81 | 0.91% |
| 2024-03-05 | 18.00 | 17.77 | -0.40 | -2.20% | 17.62 | 18.26 | 27769 | 4977.78 | 1.04% |
| 2024-03-04 | 18.25 | 18.17 | 0.12 | 0.66% | 17.52 | 18.28 | 35653 | 6406.20 | 1.34% |
| 2024-03-01 | 17.50 | 18.05 | 0.82 | 4.76% | 17.26 | 18.20 | 49580 | 8877.94 | 1.86% |
| 2024-02-29 | 15.85 | 17.23 | 1.23 | 7.69% | 15.80 | 17.24 | 46611 | 7848.07 | 1.75% |
| 2024-02-28 | 17.87 | 16.00 | -1.89 | -10.56% | 16.00 | 18.21 | 58807 | 10017.87 | 2.20% |
| 2024-02-27 | 17.00 | 17.89 | 0.83 | 4.87% | 16.73 | 17.89 | 32100 | 5591.64 | 1.20% |
| 2024-02-26 | 16.80 | 17.06 | 0.22 | 1.31% | 16.70 | 17.42 | 27829 | 4743.23 | 1.04% |
| 2024-02-23 | 16.58 | 16.84 | 0.31 | 1.88% | 16.20 | 16.94 | 31409 | 5198.88 | 1.18% |
| 2024-02-22 | 15.70 | 16.53 | 0.65 | 4.09% | 15.70 | 16.53 | 34172 | 5540.79 | 1.28% |
| 2024-02-21 | 15.68 | 15.88 | -0.09 | -0.56% | 15.58 | 16.36 | 34462 | 5523.47 | 1.29% |
| 2024-02-20 | 15.89 | 15.97 | 0.34 | 2.18% | 15.50 | 16.10 | 30755 | 4849.69 | 1.15% |
| 2024-02-19 | 15.00 | 15.63 | 0.64 | 4.27% | 14.99 | 15.79 | 47421 | 7356.68 | 1.78% |
| 2024-02-08 | 13.72 | 14.99 | 1.67 | 12.54% | 13.33 | 15.14 | 59943 | 8544.61 | 2.25% |
| 2024-02-07 | 13.43 | 13.32 | -0.10 | -0.75% | 12.86 | 13.99 | 51861 | 6980.05 | 1.94% |
| 2024-02-06 | 12.75 | 13.42 | 0.60 | 4.68% | 11.91 | 13.79 | 42144 | 5411.81 | 1.58% |
| 2024-02-05 | 14.11 | 12.82 | -1.49 | -10.41% | 12.23 | 14.19 | 48046 | 6278.58 | 1.80% |
| 2024-02-02 | 15.41 | 14.31 | -0.99 | -6.47% | 13.80 | 15.66 | 28599 | 4181.39 | 1.07% |
| 2024-02-01 | 15.20 | 15.30 | 0.05 | 0.33% | 14.89 | 15.66 | 25516 | 3915.96 | 0.96% |
| 2024-01-31 | 16.10 | 15.25 | -1.03 | -6.33% | 15.23 | 16.50 | 22755 | 3568.17 | 0.85% |