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 | 19.67 | 19.65 | -0.02 | -0.10% | 19.64 | 19.98 | 18058 | 3569.74 | 1.57% |
| 2024-05-08 | 20.10 | 19.67 | -0.51 | -2.53% | 19.58 | 20.25 | 22619 | 4500.48 | 1.96% |
| 2024-05-07 | 19.82 | 20.18 | 0.28 | 1.41% | 19.71 | 20.22 | 23766 | 4742.16 | 2.06% |
| 2024-05-06 | 19.66 | 19.90 | 0.40 | 2.05% | 19.55 | 20.30 | 23257 | 4653.60 | 2.02% |
| 2024-04-30 | 19.75 | 19.50 | -0.29 | -1.47% | 19.26 | 19.94 | 26982 | 5278.84 | 2.34% |
| 2024-04-29 | 19.53 | 19.79 | 0.29 | 1.49% | 19.37 | 19.97 | 29687 | 5856.43 | 2.58% |
| 2024-04-26 | 18.83 | 19.50 | 0.44 | 2.31% | 18.80 | 19.80 | 30143 | 5841.45 | 2.62% |
| 2024-04-25 | 19.13 | 19.06 | -0.06 | -0.31% | 18.71 | 19.65 | 35191 | 6713.33 | 3.06% |
| 2024-04-24 | 18.09 | 19.12 | 1.15 | 6.40% | 17.77 | 19.34 | 45610 | 8526.66 | 3.96% |
| 2024-04-23 | 17.04 | 17.97 | 0.99 | 5.83% | 16.75 | 17.99 | 46265 | 8169.26 | 4.02% |
| 2024-04-22 | 16.60 | 16.98 | 0.22 | 1.31% | 16.15 | 17.47 | 33585 | 5664.08 | 2.92% |
| 2024-04-19 | 17.03 | 16.76 | -0.45 | -2.61% | 16.59 | 17.19 | 46942 | 7877.50 | 4.08% |
| 2024-04-18 | 17.40 | 17.21 | -0.45 | -2.55% | 17.01 | 17.72 | 63541 | 11039.47 | 5.52% |
| 2024-04-17 | 17.44 | 17.66 | 0.52 | 3.03% | 16.65 | 18.00 | 109700 | 19010.64 | 9.53% |
| 2024-04-16 | 18.30 | 17.14 | -1.51 | -8.10% | 16.68 | 18.47 | 86305 | 14953.63 | 7.49% |
| 2024-04-15 | 20.59 | 18.65 | -2.04 | -9.86% | 18.18 | 20.82 | 61897 | 11887.42 | 5.37% |
| 2024-04-12 | 20.74 | 20.69 | -0.01 | -0.05% | 20.40 | 21.20 | 21616 | 4501.93 | 1.88% |
| 2024-04-11 | 21.14 | 20.70 | -0.49 | -2.31% | 20.53 | 21.50 | 23289 | 4903.20 | 2.02% |
| 2024-04-10 | 21.87 | 21.19 | -0.81 | -3.68% | 21.16 | 21.90 | 20741 | 4437.44 | 1.80% |
| 2024-04-09 | 21.49 | 22.00 | 0.47 | 2.18% | 21.45 | 22.26 | 20156 | 4405.04 | 1.75% |
| 2024-04-08 | 22.21 | 21.53 | -0.86 | -3.84% | 21.20 | 22.32 | 34003 | 7370.57 | 2.95% |
| 2024-04-03 | 22.90 | 22.39 | -0.72 | -3.12% | 22.20 | 23.20 | 36328 | 8184.21 | 3.15% |
| 2024-04-02 | 23.59 | 23.11 | -0.50 | -2.12% | 22.53 | 23.59 | 37664 | 8644.57 | 3.27% |
| 2024-04-01 | 22.76 | 23.61 | 1.27 | 5.68% | 22.76 | 23.75 | 33944 | 7879.29 | 2.95% |
| 2024-03-29 | 22.80 | 22.34 | -0.34 | -1.50% | 21.74 | 22.80 | 30128 | 6675.31 | 2.62% |
| 2024-03-28 | 21.99 | 22.68 | 0.45 | 2.02% | 21.76 | 23.08 | 42141 | 9479.04 | 3.66% |
| 2024-03-27 | 22.40 | 22.23 | -0.34 | -1.51% | 22.02 | 22.99 | 65894 | 14729.25 | 5.72% |
| 2024-03-26 | 24.22 | 22.57 | -1.18 | -4.97% | 22.29 | 24.25 | 56292 | 12928.02 | 4.89% |
| 2024-03-25 | 25.66 | 23.75 | -1.96 | -7.62% | 23.72 | 27.03 | 65173 | 16186.00 | 5.66% |
| 2024-03-22 | 26.51 | 25.71 | -0.38 | -1.46% | 25.00 | 26.73 | 72025 | 18529.64 | 6.25% |
| 2024-03-21 | 27.41 | 26.09 | -0.11 | -0.42% | 25.98 | 28.79 | 115663 | 31573.56 | 10.04% |
| 2024-03-20 | 24.45 | 26.20 | 1.75 | 7.16% | 24.38 | 26.35 | 70989 | 18191.92 | 6.16% |
| 2024-03-19 | 24.11 | 24.45 | 0.25 | 1.03% | 24.08 | 24.78 | 31541 | 7692.39 | 2.74% |
| 2024-03-18 | 23.53 | 24.20 | 0.77 | 3.29% | 23.24 | 24.20 | 27539 | 6559.73 | 2.39% |
| 2024-03-15 | 23.34 | 23.43 | 0.01 | 0.04% | 22.70 | 23.47 | 23506 | 5415.07 | 2.04% |
| 2024-03-14 | 24.35 | 23.42 | -0.68 | -2.82% | 22.89 | 24.35 | 24885 | 5836.68 | 2.16% |
| 2024-03-13 | 23.90 | 24.10 | 0.33 | 1.39% | 23.71 | 24.76 | 45210 | 10959.14 | 3.93% |
| 2024-03-12 | 23.50 | 23.77 | 0.33 | 1.41% | 23.19 | 23.89 | 27251 | 6442.38 | 2.37% |
| 2024-03-11 | 22.84 | 23.44 | 0.59 | 2.58% | 22.59 | 23.48 | 22232 | 5134.48 | 1.93% |
| 2024-03-08 | 22.52 | 22.85 | -0.25 | -1.08% | 22.16 | 23.10 | 39483 | 8911.23 | 3.43% |
| 2024-03-07 | 23.24 | 23.10 | -0.10 | -0.43% | 22.60 | 24.85 | 54929 | 13003.45 | 4.77% |
| 2024-03-06 | 23.22 | 23.20 | 0.03 | 0.13% | 22.51 | 23.54 | 20628 | 4759.36 | 1.79% |
| 2024-03-05 | 23.72 | 23.17 | -0.77 | -3.22% | 22.92 | 24.02 | 35189 | 8215.63 | 3.06% |
| 2024-03-04 | 24.39 | 23.94 | -0.41 | -1.68% | 23.54 | 25.27 | 31966 | 7711.42 | 2.78% |
| 2024-03-01 | 23.56 | 24.35 | 0.91 | 3.88% | 23.46 | 24.70 | 32375 | 7780.53 | 2.81% |
| 2024-02-29 | 22.51 | 23.44 | 0.64 | 2.81% | 22.42 | 23.78 | 36194 | 8363.16 | 3.14% |
| 2024-02-28 | 25.57 | 22.80 | -2.70 | -10.59% | 22.80 | 26.10 | 51545 | 12630.46 | 4.48% |
| 2024-02-27 | 24.50 | 25.50 | 0.74 | 2.99% | 24.36 | 25.57 | 32042 | 8017.23 | 2.78% |
| 2024-02-26 | 24.69 | 24.76 | 0.08 | 0.32% | 24.14 | 25.39 | 28295 | 6987.72 | 2.46% |
| 2024-02-23 | 24.13 | 24.68 | 0.60 | 2.49% | 23.63 | 24.92 | 37980 | 9165.62 | 3.30% |
| 2024-02-22 | 23.10 | 24.08 | 0.97 | 4.20% | 23.00 | 24.40 | 36717 | 8668.87 | 3.19% |
| 2024-02-21 | 22.32 | 23.11 | 0.53 | 2.35% | 22.08 | 24.45 | 36776 | 8624.49 | 3.19% |
| 2024-02-20 | 23.18 | 22.58 | -0.39 | -1.70% | 21.92 | 23.60 | 32905 | 7383.09 | 2.86% |
| 2024-02-19 | 22.65 | 22.97 | 0.98 | 4.46% | 22.05 | 24.24 | 55490 | 12734.13 | 4.82% |
| 2024-02-08 | 18.41 | 21.99 | 3.43 | 18.48% | 18.17 | 22.15 | 63714 | 12964.98 | 5.53% |
| 2024-02-07 | 18.25 | 18.56 | -0.08 | -0.43% | 17.55 | 18.91 | 56301 | 10316.89 | 4.89% |
| 2024-02-06 | 17.67 | 18.64 | 0.96 | 5.43% | 16.36 | 18.87 | 80316 | 14034.07 | 6.97% |
| 2024-02-05 | 20.00 | 17.68 | -2.72 | -13.33% | 17.06 | 20.26 | 62629 | 11359.66 | 5.44% |
| 2024-02-02 | 21.76 | 20.40 | -1.21 | -5.60% | 19.50 | 22.06 | 45272 | 9304.77 | 3.93% |
| 2024-02-01 | 21.94 | 21.61 | 0.00 | 0.00% | 21.15 | 22.28 | 45644 | 9915.50 | 3.96% |
| 2024-01-31 | 23.25 | 21.61 | -1.70 | -7.29% | 21.50 | 23.39 | 41782 | 9294.89 | 3.63% |
| 2024-01-30 | 23.65 | 23.31 | -0.91 | -3.76% | 23.16 | 24.34 | 28507 | 6785.44 | 2.48% |