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 | 20.95 | 20.60 | -0.21 | -1.01% | 20.44 | 21.00 | 37600 | 7766.65 | 0.64% |
| 2024-05-09 | 20.79 | 20.81 | 0.11 | 0.53% | 20.59 | 21.04 | 37349 | 7791.10 | 0.63% |
| 2024-05-08 | 20.79 | 20.70 | 0.03 | 0.15% | 20.59 | 20.98 | 44134 | 9172.94 | 0.75% |
| 2024-05-07 | 20.90 | 20.67 | -0.15 | -0.72% | 20.53 | 21.05 | 49900 | 10348.08 | 0.85% |
| 2024-05-06 | 20.77 | 20.82 | 0.36 | 1.76% | 20.61 | 20.98 | 54736 | 11398.05 | 0.93% |
| 2024-04-30 | 20.21 | 20.46 | 0.30 | 1.49% | 20.02 | 20.67 | 60871 | 12455.59 | 1.03% |
| 2024-04-29 | 19.25 | 20.16 | 1.09 | 5.72% | 19.15 | 20.17 | 57526 | 11406.08 | 0.98% |
| 2024-04-26 | 18.78 | 19.07 | 0.27 | 1.44% | 18.74 | 19.13 | 36343 | 6889.08 | 0.62% |
| 2024-04-25 | 18.63 | 18.80 | 0.10 | 0.53% | 18.59 | 18.88 | 28327 | 5316.07 | 0.48% |
| 2024-04-24 | 18.50 | 18.70 | 0.20 | 1.08% | 18.36 | 18.74 | 28071 | 5198.77 | 0.48% |
| 2024-04-23 | 18.33 | 18.50 | 0.17 | 0.93% | 18.20 | 18.64 | 35822 | 6603.82 | 0.61% |
| 2024-04-22 | 18.39 | 18.33 | -0.06 | -0.33% | 18.04 | 18.60 | 31644 | 5792.49 | 0.54% |
| 2024-04-19 | 18.24 | 18.39 | 0.06 | 0.33% | 18.21 | 18.59 | 25243 | 4638.30 | 0.43% |
| 2024-04-18 | 18.18 | 18.33 | 0.08 | 0.44% | 18.01 | 18.62 | 40665 | 7468.37 | 0.69% |
| 2024-04-17 | 18.37 | 18.25 | 0.06 | 0.33% | 17.93 | 18.60 | 54402 | 9895.12 | 0.92% |
| 2024-04-16 | 18.52 | 18.19 | -0.39 | -2.10% | 18.11 | 19.03 | 60766 | 11302.01 | 1.03% |
| 2024-04-15 | 18.55 | 18.58 | 0.48 | 2.65% | 18.37 | 19.05 | 72267 | 13489.91 | 1.23% |
| 2024-04-12 | 18.42 | 18.10 | -0.26 | -1.42% | 18.04 | 18.57 | 33116 | 6029.94 | 0.56% |
| 2024-04-11 | 18.75 | 18.36 | -0.19 | -1.02% | 18.33 | 18.84 | 23690 | 4399.08 | 0.40% |
| 2024-04-10 | 19.14 | 18.55 | -0.59 | -3.08% | 18.50 | 19.27 | 28333 | 5302.35 | 0.48% |
| 2024-04-09 | 18.90 | 19.14 | 0.31 | 1.65% | 18.71 | 19.15 | 21222 | 4022.23 | 0.36% |
| 2024-04-08 | 19.16 | 18.83 | -0.46 | -2.38% | 18.80 | 19.20 | 22127 | 4199.17 | 0.38% |
| 2024-04-03 | 19.10 | 19.29 | 0.04 | 0.21% | 19.05 | 19.37 | 21357 | 4103.01 | 0.36% |
| 2024-04-02 | 19.45 | 19.25 | -0.11 | -0.57% | 19.03 | 19.45 | 21603 | 4148.57 | 0.37% |
| 2024-04-01 | 19.40 | 19.36 | 0.06 | 0.31% | 19.25 | 19.59 | 29755 | 5771.62 | 0.51% |
| 2024-03-29 | 19.15 | 19.30 | 0.20 | 1.05% | 18.80 | 19.35 | 39001 | 7411.52 | 0.66% |
| 2024-03-28 | 19.18 | 19.10 | -0.03 | -0.16% | 18.92 | 19.44 | 40607 | 7805.74 | 0.69% |
| 2024-03-27 | 19.40 | 19.13 | -0.37 | -1.90% | 19.10 | 19.48 | 43267 | 8339.26 | 0.74% |
| 2024-03-26 | 20.26 | 19.50 | -0.74 | -3.66% | 19.35 | 20.48 | 66009 | 12967.41 | 1.12% |
| 2024-03-25 | 20.61 | 20.24 | -0.46 | -2.22% | 20.24 | 20.85 | 24698 | 5086.35 | 0.42% |
| 2024-03-22 | 20.60 | 20.70 | 0.02 | 0.10% | 20.32 | 20.90 | 27768 | 5726.25 | 0.47% |
| 2024-03-21 | 21.16 | 20.68 | -0.45 | -2.13% | 20.63 | 21.21 | 33547 | 6991.83 | 0.57% |
| 2024-03-20 | 21.20 | 21.13 | -0.12 | -0.56% | 20.92 | 21.35 | 27123 | 5723.07 | 0.46% |
| 2024-03-19 | 21.60 | 21.25 | -0.43 | -1.98% | 21.22 | 21.73 | 29867 | 6392.79 | 0.51% |
| 2024-03-18 | 20.79 | 21.68 | 0.94 | 4.53% | 20.70 | 21.78 | 68659 | 14642.86 | 1.17% |
| 2024-03-15 | 20.36 | 20.74 | 0.30 | 1.47% | 20.26 | 20.89 | 53190 | 10937.82 | 0.90% |
| 2024-03-14 | 20.49 | 20.44 | 0.14 | 0.69% | 20.26 | 20.68 | 41236 | 8426.32 | 0.70% |
| 2024-03-13 | 20.43 | 20.30 | -0.13 | -0.64% | 20.26 | 20.59 | 41507 | 8450.05 | 0.71% |
| 2024-03-12 | 20.60 | 20.43 | -0.17 | -0.83% | 20.01 | 20.75 | 61225 | 12462.07 | 1.04% |
| 2024-03-11 | 20.21 | 20.60 | 0.58 | 2.90% | 19.66 | 20.65 | 79929 | 16077.78 | 1.36% |
| 2024-03-08 | 20.30 | 20.02 | -0.23 | -1.14% | 19.91 | 20.50 | 40254 | 8105.68 | 0.68% |
| 2024-03-07 | 20.71 | 20.25 | -0.42 | -2.03% | 20.18 | 20.88 | 43692 | 8934.81 | 0.74% |
| 2024-03-06 | 21.15 | 20.67 | -0.64 | -3.00% | 20.53 | 21.26 | 48595 | 10134.21 | 0.83% |
| 2024-03-05 | 21.51 | 21.31 | -0.32 | -1.48% | 20.94 | 21.89 | 51030 | 10870.31 | 0.87% |
| 2024-03-04 | 21.62 | 21.63 | 0.01 | 0.05% | 21.40 | 21.82 | 35480 | 7661.64 | 0.60% |
| 2024-03-01 | 21.77 | 21.62 | -0.19 | -0.87% | 21.53 | 22.00 | 44083 | 9574.44 | 0.75% |
| 2024-02-29 | 20.63 | 21.81 | 1.00 | 4.81% | 20.50 | 21.94 | 67511 | 14519.37 | 1.15% |
| 2024-02-28 | 21.49 | 20.81 | -0.42 | -1.98% | 20.75 | 21.61 | 76682 | 16293.33 | 1.30% |
| 2024-02-27 | 20.44 | 21.23 | 0.83 | 4.07% | 20.21 | 21.25 | 70810 | 14789.10 | 1.20% |
| 2024-02-26 | 20.25 | 20.40 | 0.09 | 0.44% | 20.00 | 20.57 | 57008 | 11601.13 | 0.97% |
| 2024-02-23 | 20.05 | 20.31 | 0.28 | 1.40% | 19.92 | 20.33 | 35622 | 7173.39 | 0.61% |
| 2024-02-22 | 19.98 | 20.03 | 0.11 | 0.55% | 19.75 | 20.29 | 43178 | 8624.38 | 0.73% |
| 2024-02-21 | 20.11 | 19.92 | -0.33 | -1.63% | 19.92 | 20.46 | 39924 | 8079.39 | 0.68% |
| 2024-02-20 | 20.06 | 20.25 | 0.14 | 0.70% | 19.92 | 20.87 | 71666 | 14594.21 | 1.22% |
| 2024-02-19 | 20.46 | 20.11 | -0.18 | -0.89% | 19.72 | 20.66 | 55683 | 11239.93 | 0.95% |
| 2024-02-08 | 20.00 | 20.29 | 0.60 | 3.05% | 19.71 | 20.93 | 87220 | 17939.88 | 1.48% |
| 2024-02-07 | 19.27 | 19.69 | 0.42 | 2.18% | 19.00 | 20.08 | 71436 | 14130.43 | 1.21% |
| 2024-02-06 | 17.83 | 19.27 | 1.35 | 7.53% | 17.38 | 19.48 | 65715 | 12334.63 | 1.12% |
| 2024-02-05 | 17.35 | 17.92 | 0.52 | 2.99% | 16.08 | 18.62 | 74470 | 13070.49 | 1.27% |