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 | 21.39 | 20.34 | -0.75 | -3.56% | 20.24 | 21.39 | 5866 | 1201.64 | 2.31% |
| 2024-05-09 | 20.58 | 21.09 | 0.81 | 3.99% | 20.58 | 21.47 | 9231 | 1953.35 | 3.64% |
| 2024-05-08 | 20.90 | 20.28 | -0.42 | -2.03% | 20.13 | 20.90 | 4719 | 966.19 | 1.86% |
| 2024-05-07 | 20.78 | 20.70 | 0.12 | 0.58% | 20.33 | 20.87 | 4197 | 864.58 | 1.65% |
| 2024-05-06 | 19.77 | 20.58 | 0.80 | 4.04% | 19.77 | 20.79 | 8131 | 1662.97 | 3.20% |
| 2024-04-30 | 20.27 | 19.78 | -0.59 | -2.90% | 19.49 | 20.41 | 8462 | 1671.04 | 3.33% |
| 2024-04-29 | 18.80 | 20.37 | 1.28 | 6.71% | 18.80 | 20.47 | 8747 | 1761.65 | 3.45% |
| 2024-04-26 | 18.89 | 19.09 | 0.05 | 0.26% | 18.31 | 19.09 | 8452 | 1586.54 | 3.33% |
| 2024-04-25 | 18.11 | 19.04 | 0.43 | 2.31% | 18.11 | 19.30 | 7976 | 1502.11 | 3.14% |
| 2024-04-24 | 18.36 | 18.61 | 0.33 | 1.81% | 18.05 | 18.80 | 4682 | 866.41 | 1.85% |
| 2024-04-23 | 18.01 | 18.28 | 0.28 | 1.56% | 18.01 | 18.57 | 5343 | 980.17 | 2.11% |
| 2024-04-22 | 18.59 | 18.00 | -0.92 | -4.86% | 17.50 | 18.80 | 9145 | 1649.40 | 3.60% |
| 2024-04-19 | 19.41 | 18.92 | -0.20 | -1.05% | 18.50 | 19.41 | 4666 | 879.08 | 1.84% |
| 2024-04-18 | 19.00 | 19.12 | 0.09 | 0.47% | 18.37 | 19.38 | 5662 | 1077.87 | 2.23% |
| 2024-04-17 | 18.24 | 19.03 | 1.44 | 8.19% | 17.28 | 19.20 | 6052 | 1134.36 | 2.38% |
| 2024-04-16 | 19.74 | 17.59 | -1.91 | -9.79% | 17.50 | 19.74 | 7695 | 1386.37 | 3.03% |
| 2024-04-15 | 20.80 | 19.50 | -1.35 | -6.47% | 19.06 | 21.11 | 9232 | 1828.86 | 3.64% |
| 2024-04-12 | 21.11 | 20.85 | -0.47 | -2.20% | 20.79 | 21.58 | 5445 | 1145.57 | 2.15% |
| 2024-04-11 | 21.41 | 21.32 | -0.28 | -1.30% | 21.11 | 21.93 | 5927 | 1270.73 | 2.34% |
| 2024-04-10 | 22.27 | 21.60 | -0.60 | -2.70% | 21.14 | 22.32 | 7391 | 1600.54 | 2.91% |
| 2024-04-09 | 20.71 | 22.20 | 1.44 | 6.94% | 20.71 | 22.57 | 10626 | 2334.11 | 4.19% |
| 2024-04-08 | 22.12 | 20.76 | -1.36 | -6.15% | 20.71 | 22.19 | 9553 | 2033.94 | 3.76% |
| 2024-04-03 | 23.00 | 22.12 | -0.89 | -3.87% | 21.95 | 23.01 | 7691 | 1716.26 | 3.03% |
| 2024-04-02 | 22.25 | 23.01 | 0.86 | 3.88% | 21.94 | 23.50 | 11664 | 2658.76 | 4.60% |
| 2024-04-01 | 21.19 | 22.15 | 0.99 | 4.68% | 21.16 | 22.47 | 10036 | 2204.15 | 3.96% |
| 2024-03-29 | 20.52 | 21.16 | 0.57 | 2.77% | 20.27 | 21.48 | 6975 | 1469.70 | 2.75% |
| 2024-03-28 | 20.50 | 20.59 | 0.49 | 2.44% | 20.10 | 20.79 | 6593 | 1350.68 | 2.60% |
| 2024-03-27 | 21.16 | 20.10 | -1.10 | -5.19% | 20.00 | 21.56 | 7337 | 1519.28 | 2.89% |
| 2024-03-26 | 21.15 | 21.20 | -0.07 | -0.33% | 20.75 | 21.87 | 13955 | 2964.33 | 5.50% |
| 2024-03-25 | 22.68 | 21.27 | -1.18 | -5.26% | 21.23 | 22.68 | 10355 | 2263.25 | 4.08% |
| 2024-03-22 | 23.30 | 22.45 | -1.11 | -4.71% | 22.38 | 23.64 | 7360 | 1675.16 | 2.90% |
| 2024-03-21 | 23.92 | 23.56 | -0.21 | -0.88% | 23.08 | 23.96 | 6197 | 1455.23 | 2.44% |
| 2024-03-20 | 23.59 | 23.77 | 0.18 | 0.76% | 23.32 | 24.18 | 3230 | 765.88 | 1.27% |
| 2024-03-19 | 23.86 | 23.59 | -0.01 | -0.04% | 23.23 | 24.16 | 5528 | 1316.88 | 2.18% |
| 2024-03-18 | 23.50 | 23.60 | 0.35 | 1.51% | 23.00 | 23.75 | 4954 | 1155.15 | 1.95% |
| 2024-03-15 | 23.63 | 23.25 | -0.55 | -2.31% | 22.82 | 23.73 | 6835 | 1578.76 | 2.69% |
| 2024-03-14 | 22.76 | 23.80 | 0.76 | 3.30% | 22.70 | 24.50 | 14152 | 3354.87 | 5.58% |
| 2024-03-13 | 23.15 | 23.04 | -0.26 | -1.12% | 22.91 | 23.36 | 4328 | 1000.98 | 1.71% |
| 2024-03-12 | 23.25 | 23.30 | 0.00 | 0.00% | 22.85 | 23.51 | 8997 | 2092.69 | 3.55% |
| 2024-03-11 | 21.84 | 23.30 | 1.30 | 5.91% | 21.84 | 23.68 | 11038 | 2524.86 | 4.35% |
| 2024-03-08 | 21.13 | 22.00 | 0.88 | 4.17% | 21.04 | 22.20 | 7566 | 1640.38 | 2.98% |
| 2024-03-07 | 21.52 | 21.12 | -0.28 | -1.31% | 21.12 | 21.89 | 6233 | 1334.63 | 2.46% |
| 2024-03-06 | 21.11 | 21.40 | 0.26 | 1.23% | 20.75 | 21.79 | 5160 | 1101.69 | 2.03% |
| 2024-03-05 | 21.80 | 21.14 | -0.77 | -3.51% | 21.00 | 21.80 | 6383 | 1358.99 | 2.52% |
| 2024-03-04 | 22.50 | 21.91 | -0.26 | -1.17% | 21.32 | 22.68 | 5121 | 1123.06 | 2.02% |
| 2024-03-01 | 21.78 | 22.17 | 0.39 | 1.79% | 21.75 | 22.35 | 5559 | 1226.64 | 2.19% |
| 2024-02-29 | 21.19 | 21.78 | 0.58 | 2.74% | 20.68 | 21.90 | 9449 | 2023.82 | 3.72% |
| 2024-02-28 | 23.62 | 21.20 | -2.03 | -8.74% | 21.05 | 23.87 | 16147 | 3619.98 | 6.36% |
| 2024-02-27 | 22.06 | 23.23 | 1.51 | 6.95% | 21.27 | 23.28 | 9864 | 2229.92 | 3.89% |
| 2024-02-26 | 21.27 | 21.72 | 0.52 | 2.45% | 21.13 | 22.19 | 6868 | 1488.42 | 2.71% |
| 2024-02-23 | 20.59 | 21.20 | 0.93 | 4.59% | 20.16 | 21.26 | 7542 | 1567.63 | 2.97% |
| 2024-02-22 | 19.72 | 20.27 | 0.27 | 1.35% | 19.72 | 20.32 | 5079 | 1022.31 | 2.00% |
| 2024-02-21 | 19.79 | 20.00 | 0.30 | 1.52% | 19.30 | 20.72 | 8622 | 1742.37 | 3.40% |
| 2024-02-20 | 19.68 | 19.70 | 0.20 | 1.03% | 19.22 | 20.02 | 5694 | 1117.67 | 2.24% |
| 2024-02-19 | 18.87 | 19.50 | 0.69 | 3.67% | 18.87 | 20.33 | 8675 | 1714.68 | 3.42% |
| 2024-02-08 | 17.27 | 18.81 | 1.86 | 10.97% | 16.67 | 18.91 | 10807 | 1940.54 | 4.26% |
| 2024-02-07 | 18.33 | 16.95 | -1.17 | -6.46% | 16.68 | 18.33 | 10483 | 1826.23 | 4.13% |
| 2024-02-06 | 17.50 | 18.12 | -0.08 | -0.44% | 16.70 | 18.98 | 12044 | 2110.37 | 4.75% |
| 2024-02-05 | 20.56 | 18.20 | -2.68 | -12.84% | 17.56 | 20.56 | 9856 | 1835.34 | 3.88% |