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 | 21.60 | 21.41 | 0.06 | 0.28% | 21.33 | 21.83 | 5475 | 1180.93 | 0.78% |
| 2024-05-08 | 21.46 | 21.35 | -0.25 | -1.16% | 21.24 | 22.06 | 9757 | 2110.47 | 1.39% |
| 2024-05-07 | 21.99 | 21.60 | -0.30 | -1.37% | 21.43 | 22.02 | 7253 | 1571.00 | 1.03% |
| 2024-05-06 | 21.85 | 21.90 | 0.48 | 2.24% | 21.56 | 22.42 | 13528 | 2971.79 | 1.93% |
| 2024-04-30 | 21.35 | 21.42 | 0.01 | 0.05% | 21.21 | 21.77 | 10264 | 2207.84 | 1.46% |
| 2024-04-29 | 20.60 | 21.41 | 1.16 | 5.73% | 20.52 | 21.49 | 11416 | 2421.82 | 1.63% |
| 2024-04-26 | 19.47 | 20.25 | 0.68 | 3.47% | 19.24 | 20.45 | 6780 | 1360.19 | 0.96% |
| 2024-04-25 | 19.04 | 19.57 | 0.24 | 1.24% | 19.04 | 19.76 | 4765 | 930.23 | 0.68% |
| 2024-04-24 | 18.81 | 19.33 | 0.58 | 3.09% | 18.81 | 19.47 | 5024 | 966.12 | 0.71% |
| 2024-04-23 | 18.90 | 18.75 | 0.11 | 0.59% | 18.64 | 19.22 | 5735 | 1084.20 | 0.82% |
| 2024-04-22 | 18.55 | 18.64 | -0.01 | -0.05% | 17.88 | 18.92 | 8135 | 1508.91 | 1.16% |
| 2024-04-19 | 19.66 | 18.65 | -0.72 | -3.72% | 18.60 | 19.66 | 9240 | 1750.18 | 1.31% |
| 2024-04-18 | 18.70 | 19.37 | 0.44 | 2.32% | 18.42 | 19.81 | 9278 | 1785.11 | 1.32% |
| 2024-04-17 | 18.28 | 18.93 | 0.99 | 5.52% | 18.28 | 19.08 | 10247 | 1933.82 | 1.46% |
| 2024-04-16 | 19.44 | 17.94 | -1.87 | -9.44% | 17.04 | 19.48 | 15830 | 2855.55 | 2.25% |
| 2024-04-15 | 20.48 | 19.81 | -0.89 | -4.30% | 19.38 | 20.83 | 13707 | 2749.13 | 1.95% |
| 2024-04-12 | 20.56 | 20.70 | 0.05 | 0.24% | 20.50 | 21.45 | 9172 | 1920.57 | 1.30% |
| 2024-04-11 | 19.88 | 20.65 | 0.86 | 4.35% | 19.88 | 21.16 | 15902 | 3281.28 | 2.26% |
| 2024-04-10 | 20.89 | 19.79 | -1.29 | -6.12% | 19.41 | 21.00 | 17250 | 3449.14 | 2.45% |
| 2024-04-09 | 20.90 | 21.08 | 0.05 | 0.24% | 20.88 | 21.55 | 5950 | 1255.30 | 0.85% |
| 2024-04-08 | 21.69 | 21.03 | -0.65 | -3.00% | 20.97 | 21.98 | 11648 | 2484.66 | 1.66% |
| 2024-04-03 | 21.28 | 21.68 | 0.29 | 1.36% | 20.62 | 21.99 | 11291 | 2403.94 | 1.61% |
| 2024-04-02 | 23.28 | 21.39 | -1.58 | -6.88% | 21.23 | 23.30 | 17840 | 3876.54 | 2.54% |
| 2024-04-01 | 21.45 | 22.97 | 1.37 | 6.34% | 21.45 | 23.00 | 16803 | 3767.53 | 2.39% |
| 2024-03-29 | 21.52 | 21.60 | 0.12 | 0.56% | 20.87 | 21.99 | 12229 | 2607.89 | 1.74% |
| 2024-03-28 | 20.45 | 21.48 | 1.03 | 5.04% | 20.45 | 22.10 | 10875 | 2339.05 | 1.55% |
| 2024-03-27 | 21.41 | 20.45 | -0.94 | -4.39% | 20.40 | 21.41 | 10824 | 2258.24 | 1.54% |
| 2024-03-26 | 21.99 | 21.39 | -0.33 | -1.52% | 21.09 | 22.09 | 9448 | 2032.41 | 1.34% |
| 2024-03-25 | 23.40 | 21.72 | -1.97 | -8.32% | 21.66 | 23.40 | 15409 | 3481.01 | 2.19% |
| 2024-03-22 | 23.07 | 23.69 | 0.62 | 2.69% | 22.88 | 24.29 | 15272 | 3573.25 | 2.17% |
| 2024-03-21 | 23.32 | 23.07 | -0.33 | -1.41% | 22.87 | 23.58 | 9370 | 2171.08 | 1.33% |
| 2024-03-20 | 23.38 | 23.40 | -0.07 | -0.30% | 22.55 | 23.67 | 17417 | 4018.60 | 2.48% |
| 2024-03-19 | 23.26 | 23.47 | 0.21 | 0.90% | 23.10 | 24.22 | 18260 | 4324.29 | 2.60% |
| 2024-03-18 | 23.43 | 23.26 | -0.74 | -3.08% | 22.85 | 24.30 | 28517 | 6667.28 | 4.06% |
| 2024-03-15 | 20.64 | 24.00 | 3.36 | 16.28% | 20.31 | 24.50 | 36199 | 8080.58 | 5.15% |
| 2024-03-14 | 20.68 | 20.64 | 0.07 | 0.34% | 20.13 | 21.15 | 15009 | 3081.33 | 2.13% |
| 2024-03-13 | 21.00 | 20.57 | -0.12 | -0.58% | 20.43 | 21.00 | 12298 | 2546.05 | 1.75% |
| 2024-03-12 | 20.58 | 20.69 | -0.06 | -0.29% | 20.01 | 20.98 | 17347 | 3559.23 | 2.47% |
| 2024-03-11 | 20.50 | 20.75 | 0.57 | 2.82% | 19.60 | 21.09 | 22821 | 4657.39 | 3.25% |
| 2024-03-08 | 19.20 | 20.18 | 0.98 | 5.10% | 18.59 | 20.26 | 23795 | 4638.50 | 3.38% |
| 2024-03-07 | 19.52 | 19.20 | -0.11 | -0.57% | 19.14 | 20.16 | 18672 | 3657.01 | 2.66% |
| 2024-03-06 | 18.58 | 19.31 | 0.73 | 3.93% | 18.24 | 19.54 | 20077 | 3835.80 | 2.86% |
| 2024-03-05 | 17.78 | 18.58 | 0.52 | 2.88% | 17.69 | 19.40 | 19661 | 3644.52 | 2.80% |
| 2024-03-04 | 18.29 | 18.06 | -0.23 | -1.26% | 17.51 | 18.29 | 10172 | 1821.79 | 1.45% |
| 2024-03-01 | 17.88 | 18.29 | 0.61 | 3.45% | 17.75 | 18.58 | 18102 | 3288.26 | 2.57% |
| 2024-02-29 | 16.83 | 17.68 | 0.48 | 2.79% | 16.77 | 17.79 | 19719 | 3437.33 | 2.80% |
| 2024-02-28 | 19.41 | 17.20 | -2.20 | -11.34% | 17.17 | 19.66 | 30374 | 5560.00 | 4.32% |
| 2024-02-27 | 19.27 | 19.40 | 0.23 | 1.20% | 18.86 | 19.46 | 18257 | 3503.26 | 2.60% |
| 2024-02-26 | 18.93 | 19.17 | 0.46 | 2.46% | 18.93 | 21.17 | 27140 | 5391.88 | 3.86% |
| 2024-02-23 | 17.37 | 18.71 | 1.59 | 9.29% | 17.31 | 18.92 | 15642 | 2828.98 | 2.22% |
| 2024-02-22 | 16.80 | 17.12 | 0.30 | 1.78% | 16.70 | 17.20 | 9056 | 1539.86 | 1.29% |
| 2024-02-21 | 16.16 | 16.82 | 0.59 | 3.64% | 16.00 | 17.50 | 10405 | 1764.89 | 1.48% |
| 2024-02-20 | 16.13 | 16.23 | 0.02 | 0.12% | 15.77 | 16.45 | 8400 | 1358.10 | 1.19% |
| 2024-02-19 | 17.30 | 16.21 | -0.16 | -0.98% | 15.89 | 17.30 | 23120 | 3814.67 | 3.29% |
| 2024-02-08 | 13.24 | 16.37 | 2.73 | 20.01% | 13.05 | 16.37 | 23861 | 3573.69 | 3.39% |
| 2024-02-07 | 13.90 | 13.64 | -0.26 | -1.87% | 13.10 | 13.90 | 26230 | 3525.02 | 3.73% |
| 2024-02-06 | 12.99 | 13.90 | 0.54 | 4.04% | 12.18 | 14.17 | 25719 | 3363.75 | 3.66% |
| 2024-02-05 | 15.49 | 13.36 | -2.49 | -15.71% | 12.96 | 15.49 | 19081 | 2620.15 | 2.71% |
| 2024-02-02 | 16.79 | 15.85 | -0.65 | -3.94% | 15.03 | 17.08 | 13871 | 2216.37 | 1.97% |
| 2024-02-01 | 17.14 | 16.50 | -0.33 | -1.96% | 16.04 | 17.14 | 11151 | 1845.45 | 1.59% |
| 2024-01-31 | 18.28 | 16.83 | -1.29 | -7.12% | 16.61 | 18.34 | 14807 | 2562.09 | 2.11% |