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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 19.88 | 19.90 | 0.19 | 0.96% | 19.40 | 20.25 | 10222 | 2040.41 | 2.85% |
| 2024-05-10 | 20.28 | 19.71 | -0.39 | -1.94% | 19.70 | 20.28 | 5807 | 1154.50 | 1.62% |
| 2024-05-09 | 19.86 | 20.10 | 0.24 | 1.21% | 19.68 | 20.38 | 7606 | 1535.14 | 2.12% |
| 2024-05-08 | 20.80 | 19.86 | -0.41 | -2.02% | 19.54 | 20.80 | 13054 | 2621.58 | 3.64% |
| 2024-05-07 | 19.95 | 20.27 | 0.16 | 0.80% | 19.88 | 20.36 | 15662 | 3151.88 | 4.36% |
| 2024-05-06 | 18.21 | 20.11 | -2.34 | -10.42% | 18.21 | 20.48 | 43228 | 8423.37 | 12.04% |
| 2024-04-29 | 23.60 | 22.45 | -2.21 | -8.96% | 21.70 | 23.60 | 35952 | 8035.26 | 10.02% |
| 2024-04-26 | 22.99 | 24.66 | 1.48 | 6.38% | 22.86 | 24.78 | 16066 | 3867.39 | 4.48% |
| 2024-04-25 | 22.37 | 23.18 | 0.79 | 3.53% | 22.10 | 23.42 | 13006 | 2960.49 | 3.62% |
| 2024-04-24 | 21.95 | 22.39 | 0.76 | 3.51% | 21.66 | 22.48 | 8502 | 1888.01 | 2.37% |
| 2024-04-23 | 21.45 | 21.63 | -0.04 | -0.18% | 21.45 | 22.23 | 9375 | 2041.32 | 2.61% |
| 2024-04-22 | 21.00 | 21.67 | 0.42 | 1.98% | 20.26 | 22.28 | 11065 | 2380.43 | 3.08% |
| 2024-04-19 | 20.79 | 21.25 | 0.37 | 1.77% | 20.30 | 21.59 | 11850 | 2498.97 | 3.30% |
| 2024-04-18 | 21.20 | 20.88 | -0.30 | -1.42% | 20.50 | 21.40 | 8468 | 1779.83 | 2.36% |
| 2024-04-17 | 19.90 | 21.18 | 2.11 | 11.06% | 19.70 | 21.18 | 10779 | 2225.24 | 3.00% |
| 2024-04-16 | 20.87 | 19.07 | -1.84 | -8.80% | 18.82 | 20.87 | 15067 | 2932.72 | 4.20% |
| 2024-04-15 | 22.87 | 20.91 | -1.96 | -8.57% | 20.40 | 23.00 | 15683 | 3341.50 | 4.37% |
| 2024-04-12 | 23.95 | 22.87 | -0.49 | -2.10% | 22.59 | 23.95 | 11116 | 2572.25 | 3.10% |
| 2024-04-11 | 23.99 | 23.36 | -0.50 | -2.10% | 23.25 | 24.28 | 7235 | 1718.56 | 2.02% |
| 2024-04-10 | 25.33 | 23.86 | -1.57 | -6.17% | 23.72 | 25.36 | 14428 | 3490.47 | 4.02% |
| 2024-04-09 | 25.14 | 25.43 | 0.25 | 0.99% | 25.11 | 25.65 | 5768 | 1465.33 | 1.61% |
| 2024-04-08 | 26.10 | 25.18 | -1.56 | -5.83% | 25.12 | 26.51 | 14157 | 3620.40 | 3.94% |
| 2024-04-03 | 27.76 | 26.74 | -0.62 | -2.27% | 26.04 | 27.76 | 13847 | 3683.64 | 3.86% |
| 2024-04-02 | 27.35 | 27.36 | 0.00 | 0.00% | 27.10 | 28.70 | 17386 | 4857.53 | 4.84% |
| 2024-04-01 | 27.57 | 27.36 | 0.14 | 0.51% | 26.86 | 27.76 | 12171 | 3318.03 | 3.39% |
| 2024-03-29 | 27.95 | 27.22 | -0.58 | -2.09% | 26.80 | 27.97 | 16022 | 4361.95 | 4.46% |
| 2024-03-28 | 25.44 | 27.80 | 2.30 | 9.02% | 25.44 | 28.46 | 24909 | 6856.94 | 6.94% |
| 2024-03-27 | 26.87 | 25.50 | -1.03 | -3.88% | 25.21 | 26.87 | 13457 | 3473.30 | 3.75% |
| 2024-03-26 | 26.50 | 26.53 | 0.27 | 1.03% | 25.99 | 27.70 | 15860 | 4236.41 | 4.42% |
| 2024-03-25 | 28.08 | 26.26 | -2.24 | -7.86% | 26.26 | 28.31 | 24183 | 6583.97 | 6.74% |
| 2024-03-22 | 29.90 | 28.50 | -1.13 | -3.81% | 28.40 | 29.96 | 22065 | 6353.40 | 6.15% |
| 2024-03-21 | 27.10 | 29.63 | 2.52 | 9.30% | 26.40 | 29.85 | 33363 | 9330.66 | 9.30% |
| 2024-03-20 | 27.79 | 27.11 | -0.80 | -2.87% | 26.70 | 27.87 | 22040 | 5977.62 | 6.14% |
| 2024-03-19 | 27.02 | 27.91 | 0.89 | 3.29% | 26.65 | 28.50 | 29402 | 8152.26 | 8.19% |
| 2024-03-18 | 26.30 | 27.02 | 1.12 | 4.32% | 25.90 | 27.45 | 35628 | 9509.15 | 9.76% |
| 2024-03-15 | 23.38 | 25.90 | 2.70 | 11.64% | 23.11 | 26.44 | 40011 | 9969.90 | 11.15% |
| 2024-03-14 | 24.10 | 23.20 | -0.72 | -3.01% | 22.79 | 24.12 | 15375 | 3597.43 | 4.28% |
| 2024-03-13 | 24.40 | 23.92 | -0.15 | -0.62% | 23.39 | 24.40 | 19317 | 4617.67 | 5.38% |
| 2024-03-12 | 22.97 | 24.07 | 1.41 | 6.22% | 22.71 | 24.33 | 23235 | 5449.78 | 6.47% |
| 2024-03-11 | 22.08 | 22.66 | 0.73 | 3.33% | 21.86 | 22.80 | 14353 | 3226.25 | 4.00% |
| 2024-03-08 | 21.56 | 21.93 | 0.39 | 1.81% | 21.39 | 22.17 | 11801 | 2573.62 | 3.29% |
| 2024-03-07 | 22.45 | 21.54 | -0.79 | -3.54% | 21.54 | 22.60 | 12388 | 2732.02 | 3.45% |
| 2024-03-06 | 22.43 | 22.33 | 0.08 | 0.36% | 21.92 | 22.72 | 14339 | 3211.56 | 3.99% |
| 2024-03-05 | 22.90 | 22.25 | -0.79 | -3.43% | 22.10 | 23.48 | 18495 | 4205.19 | 5.15% |
| 2024-03-04 | 23.20 | 23.04 | 0.14 | 0.61% | 22.48 | 23.59 | 18959 | 4358.04 | 5.28% |
| 2024-03-01 | 22.04 | 22.90 | 0.88 | 4.00% | 22.04 | 23.03 | 20185 | 4569.95 | 5.62% |
| 2024-02-29 | 20.80 | 22.02 | 0.98 | 4.66% | 20.71 | 22.08 | 22530 | 4874.37 | 6.28% |
| 2024-02-28 | 24.10 | 21.04 | -2.81 | -11.78% | 20.94 | 24.59 | 40819 | 9322.88 | 11.37% |
| 2024-02-27 | 22.80 | 23.85 | 1.21 | 5.34% | 22.48 | 23.88 | 23369 | 5409.15 | 6.51% |
| 2024-02-26 | 22.50 | 22.64 | -0.39 | -1.69% | 21.93 | 23.45 | 36739 | 8281.83 | 10.24% |
| 2024-02-23 | 21.55 | 23.03 | 1.69 | 7.92% | 21.34 | 23.17 | 22942 | 5125.81 | 6.39% |
| 2024-02-22 | 20.43 | 21.34 | 0.88 | 4.30% | 20.43 | 21.39 | 15948 | 3358.36 | 4.44% |
| 2024-02-21 | 19.72 | 20.46 | 0.68 | 3.44% | 19.33 | 20.98 | 20672 | 4230.42 | 5.76% |
| 2024-02-20 | 19.52 | 19.78 | 0.28 | 1.44% | 19.12 | 19.84 | 19305 | 3772.84 | 5.38% |
| 2024-02-19 | 18.80 | 19.50 | 0.62 | 3.28% | 18.80 | 19.91 | 26326 | 5085.84 | 7.33% |
| 2024-02-08 | 16.51 | 18.88 | 2.37 | 14.35% | 16.10 | 18.90 | 26958 | 4758.19 | 7.51% |
| 2024-02-07 | 17.98 | 16.51 | -0.87 | -5.01% | 16.14 | 17.98 | 21799 | 3675.57 | 6.07% |
| 2024-02-06 | 17.67 | 17.38 | 0.18 | 1.05% | 15.18 | 18.07 | 30542 | 5032.33 | 8.51% |
| 2024-02-05 | 20.67 | 17.20 | -3.57 | -17.19% | 16.81 | 20.68 | 32368 | 5767.06 | 9.02% |