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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 20.95 | 20.45 | -0.43 | -2.06% | 20.23 | 21.10 | 25933 | 5339.61 | 1.52% |
| 2024-05-07 | 20.47 | 20.88 | 0.19 | 0.92% | 20.45 | 20.98 | 24166 | 5028.20 | 1.42% |
| 2024-05-06 | 20.68 | 20.69 | 0.09 | 0.44% | 20.51 | 21.19 | 32017 | 6652.62 | 1.88% |
| 2024-04-30 | 20.11 | 20.60 | 0.40 | 1.98% | 20.00 | 21.04 | 48400 | 9939.54 | 2.84% |
| 2024-04-29 | 19.36 | 20.20 | 0.74 | 3.80% | 19.19 | 20.39 | 51682 | 10250.24 | 3.03% |
| 2024-04-26 | 18.08 | 19.46 | 2.41 | 14.13% | 17.90 | 19.87 | 69994 | 13286.30 | 4.11% |
| 2024-04-25 | 16.85 | 17.05 | 0.09 | 0.53% | 16.69 | 17.38 | 23301 | 3988.82 | 1.37% |
| 2024-04-24 | 16.56 | 16.96 | 0.40 | 2.42% | 16.40 | 17.06 | 20581 | 3473.01 | 1.21% |
| 2024-04-23 | 16.10 | 16.56 | 0.41 | 2.54% | 15.97 | 16.66 | 21884 | 3609.27 | 1.28% |
| 2024-04-22 | 16.20 | 16.15 | -0.25 | -1.52% | 15.44 | 16.49 | 22555 | 3619.15 | 1.32% |
| 2024-04-19 | 16.77 | 16.40 | -0.40 | -2.38% | 16.28 | 16.98 | 19635 | 3234.35 | 1.15% |
| 2024-04-18 | 16.88 | 16.80 | -0.07 | -0.41% | 16.26 | 17.30 | 31398 | 5278.28 | 1.84% |
| 2024-04-17 | 15.46 | 16.87 | 1.41 | 9.12% | 15.46 | 17.24 | 47165 | 7881.98 | 2.77% |
| 2024-04-16 | 17.04 | 15.46 | -1.54 | -9.06% | 15.30 | 17.04 | 54671 | 8598.14 | 3.21% |
| 2024-04-15 | 18.43 | 17.00 | -1.50 | -8.11% | 16.66 | 18.73 | 42214 | 7337.09 | 2.48% |
| 2024-04-12 | 18.28 | 18.50 | -0.03 | -0.16% | 18.23 | 18.97 | 31547 | 5855.51 | 1.85% |
| 2024-04-11 | 18.20 | 18.53 | -0.01 | -0.05% | 17.98 | 18.88 | 46789 | 8642.31 | 2.75% |
| 2024-04-10 | 19.38 | 18.54 | -0.88 | -4.53% | 18.20 | 19.42 | 23545 | 4388.89 | 1.47% |
| 2024-04-09 | 18.98 | 19.42 | 0.46 | 2.43% | 18.79 | 19.49 | 18580 | 3569.03 | 1.16% |
| 2024-04-08 | 20.08 | 18.96 | -0.99 | -4.96% | 18.88 | 20.08 | 24260 | 4679.88 | 1.52% |
| 2024-04-03 | 20.50 | 19.95 | -0.35 | -1.72% | 19.42 | 20.50 | 23762 | 4722.92 | 1.49% |
| 2024-04-02 | 20.58 | 20.30 | -0.28 | -1.36% | 19.96 | 20.60 | 26473 | 5375.16 | 1.65% |
| 2024-04-01 | 19.64 | 20.58 | 0.79 | 3.99% | 19.55 | 20.76 | 30953 | 6255.51 | 1.93% |
| 2024-03-29 | 19.81 | 19.79 | -0.04 | -0.20% | 19.08 | 20.20 | 34050 | 6641.81 | 2.13% |
| 2024-03-28 | 19.41 | 19.83 | 0.55 | 2.85% | 19.23 | 20.13 | 34558 | 6787.09 | 2.16% |
| 2024-03-27 | 20.51 | 19.28 | -1.39 | -6.72% | 19.28 | 20.64 | 28104 | 5567.60 | 1.76% |
| 2024-03-26 | 21.00 | 20.67 | -0.38 | -1.81% | 20.33 | 21.67 | 32938 | 6888.70 | 2.06% |
| 2024-03-25 | 22.27 | 21.05 | -1.38 | -6.15% | 20.88 | 22.52 | 42176 | 9142.43 | 2.64% |
| 2024-03-22 | 23.79 | 22.43 | -0.73 | -3.15% | 22.36 | 24.09 | 53311 | 12338.16 | 3.33% |
| 2024-03-21 | 24.20 | 23.16 | 0.21 | 0.92% | 22.60 | 24.66 | 64663 | 15242.12 | 4.04% |
| 2024-03-20 | 22.30 | 22.95 | 0.68 | 3.05% | 21.88 | 23.15 | 41682 | 9437.12 | 2.61% |
| 2024-03-19 | 21.84 | 22.27 | 0.39 | 1.78% | 21.71 | 22.79 | 46143 | 10298.05 | 2.88% |
| 2024-03-18 | 21.67 | 21.88 | 0.50 | 2.34% | 21.07 | 21.89 | 33969 | 7331.35 | 2.12% |
| 2024-03-15 | 21.60 | 21.38 | 0.11 | 0.52% | 20.80 | 21.60 | 27839 | 5870.14 | 1.74% |
| 2024-03-14 | 22.19 | 21.27 | -1.11 | -4.96% | 20.96 | 22.41 | 48978 | 10512.31 | 3.06% |
| 2024-03-13 | 21.65 | 22.38 | 0.81 | 3.76% | 21.65 | 23.23 | 61974 | 13936.10 | 3.87% |
| 2024-03-12 | 20.84 | 21.57 | 0.88 | 4.25% | 20.67 | 21.81 | 40807 | 8708.46 | 2.55% |
| 2024-03-11 | 20.45 | 20.69 | 0.29 | 1.42% | 20.06 | 20.76 | 23545 | 4804.90 | 1.47% |
| 2024-03-08 | 20.02 | 20.40 | 0.38 | 1.90% | 19.95 | 20.94 | 32650 | 6671.05 | 2.04% |
| 2024-03-07 | 20.59 | 20.02 | -0.62 | -3.00% | 20.02 | 21.18 | 22553 | 4633.37 | 1.41% |
| 2024-03-06 | 20.80 | 20.64 | -0.15 | -0.72% | 20.10 | 21.19 | 25223 | 5194.75 | 1.58% |
| 2024-03-05 | 21.21 | 20.79 | -0.76 | -3.53% | 20.65 | 21.61 | 28674 | 6046.48 | 1.79% |
| 2024-03-04 | 21.84 | 21.55 | -0.13 | -0.60% | 20.65 | 21.84 | 35786 | 7627.76 | 2.24% |
| 2024-03-01 | 21.35 | 21.68 | 0.44 | 2.07% | 21.05 | 21.85 | 38343 | 8240.88 | 2.40% |
| 2024-02-29 | 19.50 | 21.24 | 1.59 | 8.09% | 19.38 | 22.30 | 70964 | 14982.67 | 4.44% |
| 2024-02-28 | 21.94 | 19.65 | -2.34 | -10.64% | 19.30 | 22.56 | 65570 | 13784.20 | 4.10% |
| 2024-02-27 | 20.90 | 21.99 | 0.98 | 4.66% | 20.50 | 21.99 | 42869 | 9120.66 | 2.68% |
| 2024-02-26 | 20.91 | 21.01 | 0.12 | 0.57% | 20.18 | 21.61 | 56153 | 11700.99 | 3.51% |
| 2024-02-23 | 19.48 | 20.89 | 1.55 | 8.01% | 19.41 | 21.05 | 52950 | 10789.42 | 3.31% |
| 2024-02-22 | 18.13 | 19.34 | 1.14 | 6.26% | 18.13 | 19.34 | 42961 | 8163.55 | 2.69% |
| 2024-02-21 | 18.14 | 18.20 | 0.04 | 0.22% | 17.73 | 19.08 | 45634 | 8463.65 | 2.85% |
| 2024-02-20 | 17.97 | 18.16 | 0.08 | 0.44% | 17.36 | 18.39 | 31204 | 5554.22 | 1.95% |
| 2024-02-19 | 17.71 | 18.08 | 0.51 | 2.90% | 17.49 | 18.35 | 56768 | 10182.82 | 3.55% |
| 2024-02-08 | 15.15 | 17.57 | 2.50 | 16.59% | 14.50 | 17.63 | 57379 | 9236.70 | 3.59% |
| 2024-02-07 | 16.15 | 15.07 | -0.84 | -5.28% | 14.39 | 16.54 | 58445 | 9049.07 | 3.65% |
| 2024-02-06 | 15.52 | 15.91 | 0.38 | 2.45% | 13.94 | 16.08 | 66098 | 9937.44 | 4.13% |
| 2024-02-05 | 18.60 | 15.53 | -3.29 | -17.48% | 15.47 | 18.80 | 69049 | 11326.84 | 4.32% |
| 2024-02-02 | 20.55 | 18.82 | -1.61 | -7.88% | 17.98 | 20.70 | 52775 | 10116.76 | 3.30% |
| 2024-02-01 | 21.44 | 20.43 | -0.59 | -2.81% | 20.08 | 21.82 | 39856 | 8210.49 | 2.49% |
| 2024-01-31 | 23.15 | 21.02 | -1.78 | -7.81% | 21.00 | 23.55 | 29057 | 6326.47 | 1.82% |
| 2024-01-30 | 21.02 | 22.80 | -2.05 | -8.25% | 21.02 | 23.59 | 44961 | 10332.17 | 2.81% |