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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 21.30 | 20.84 | -0.50 | -2.34% | 20.77 | 21.30 | 6452 | 1354.30 | 0.49% |
| 2024-05-07 | 21.09 | 21.34 | 0.32 | 1.52% | 20.81 | 21.40 | 8627 | 1828.31 | 0.65% |
| 2024-05-06 | 20.75 | 21.02 | 0.47 | 2.29% | 20.72 | 21.29 | 10766 | 2259.14 | 0.82% |
| 2024-04-30 | 20.77 | 20.55 | -0.45 | -2.14% | 20.36 | 20.97 | 13619 | 2797.01 | 1.03% |
| 2024-04-29 | 20.23 | 21.00 | 0.74 | 3.65% | 20.23 | 21.01 | 17560 | 3639.24 | 1.33% |
| 2024-04-26 | 20.05 | 20.26 | 0.21 | 1.05% | 19.80 | 20.28 | 11849 | 2380.30 | 0.90% |
| 2024-04-25 | 20.10 | 20.05 | -0.19 | -0.94% | 19.97 | 20.40 | 7215 | 1456.31 | 0.55% |
| 2024-04-24 | 20.20 | 20.24 | 0.24 | 1.20% | 19.94 | 20.44 | 9456 | 1906.45 | 0.72% |
| 2024-04-23 | 19.99 | 20.00 | 0.20 | 1.01% | 19.81 | 20.21 | 6572 | 1316.98 | 0.50% |
| 2024-04-22 | 19.81 | 19.80 | -0.19 | -0.95% | 19.33 | 20.27 | 5634 | 1118.78 | 0.43% |
| 2024-04-19 | 20.29 | 19.99 | -0.36 | -1.77% | 19.68 | 20.30 | 6184 | 1234.26 | 0.47% |
| 2024-04-18 | 20.02 | 20.35 | 0.26 | 1.29% | 19.78 | 20.59 | 8516 | 1730.95 | 0.65% |
| 2024-04-17 | 19.01 | 20.09 | 1.24 | 6.58% | 19.01 | 20.17 | 11075 | 2195.55 | 0.84% |
| 2024-04-16 | 20.25 | 18.85 | -1.54 | -7.55% | 18.85 | 20.25 | 13537 | 2598.91 | 1.03% |
| 2024-04-15 | 21.15 | 20.39 | -0.86 | -4.05% | 20.15 | 21.43 | 12621 | 2611.67 | 0.96% |
| 2024-04-12 | 20.82 | 21.25 | 0.14 | 0.66% | 20.82 | 21.54 | 11772 | 2504.25 | 0.89% |
| 2024-04-11 | 20.80 | 21.11 | 0.02 | 0.09% | 20.53 | 21.41 | 11778 | 2480.46 | 0.89% |
| 2024-04-10 | 21.50 | 21.09 | -0.09 | -0.42% | 20.84 | 22.42 | 13431 | 2900.87 | 1.02% |
| 2024-04-09 | 20.73 | 21.18 | 0.45 | 2.17% | 20.73 | 21.25 | 6515 | 1370.13 | 0.49% |
| 2024-04-08 | 21.36 | 20.73 | -0.79 | -3.67% | 20.71 | 21.59 | 6773 | 1421.67 | 0.51% |
| 2024-04-03 | 21.98 | 21.52 | -0.45 | -2.05% | 21.40 | 21.99 | 6382 | 1378.12 | 0.48% |
| 2024-04-02 | 22.19 | 21.97 | -0.23 | -1.04% | 21.75 | 22.33 | 5546 | 1219.77 | 0.42% |
| 2024-04-01 | 22.00 | 22.20 | 0.29 | 1.32% | 22.00 | 22.35 | 7839 | 1739.92 | 0.59% |
| 2024-03-29 | 21.56 | 21.91 | 0.36 | 1.67% | 21.38 | 21.93 | 6202 | 1343.74 | 0.47% |
| 2024-03-28 | 20.99 | 21.55 | 0.45 | 2.13% | 20.91 | 21.99 | 8058 | 1741.41 | 0.61% |
| 2024-03-27 | 21.73 | 21.10 | -0.63 | -2.90% | 20.96 | 21.87 | 9432 | 2019.10 | 0.71% |
| 2024-03-26 | 21.85 | 21.73 | -0.17 | -0.78% | 21.23 | 22.28 | 13729 | 2973.66 | 1.04% |
| 2024-03-25 | 23.00 | 21.90 | -1.18 | -5.11% | 21.88 | 23.02 | 19502 | 4379.29 | 1.48% |
| 2024-03-22 | 23.87 | 23.08 | -1.01 | -4.19% | 22.94 | 24.02 | 13556 | 3160.87 | 1.03% |
| 2024-03-21 | 24.29 | 24.09 | -0.16 | -0.66% | 23.73 | 24.49 | 8705 | 2101.84 | 0.66% |
| 2024-03-20 | 23.78 | 24.25 | 0.18 | 0.75% | 23.78 | 24.28 | 8259 | 1989.09 | 0.63% |
| 2024-03-19 | 24.20 | 24.07 | -0.21 | -0.86% | 23.95 | 24.28 | 8451 | 2035.54 | 0.64% |
| 2024-03-18 | 23.99 | 24.28 | 0.38 | 1.59% | 23.68 | 24.28 | 11069 | 2653.93 | 0.84% |
| 2024-03-15 | 23.36 | 23.90 | 0.45 | 1.92% | 23.31 | 23.98 | 11028 | 2616.44 | 0.84% |
| 2024-03-14 | 24.00 | 23.45 | -0.39 | -1.64% | 23.04 | 24.19 | 10581 | 2499.29 | 0.80% |
| 2024-03-13 | 23.85 | 23.84 | 0.04 | 0.17% | 23.61 | 24.08 | 10178 | 2425.06 | 0.77% |
| 2024-03-12 | 23.57 | 23.80 | -0.10 | -0.42% | 23.55 | 24.23 | 11454 | 2729.06 | 0.87% |
| 2024-03-11 | 23.50 | 23.90 | 0.20 | 0.84% | 23.28 | 23.93 | 9551 | 2254.73 | 0.72% |
| 2024-03-08 | 23.39 | 23.70 | 0.12 | 0.51% | 23.12 | 23.84 | 10065 | 2373.32 | 0.76% |
| 2024-03-07 | 24.49 | 23.58 | -0.40 | -1.67% | 23.50 | 24.80 | 17797 | 4297.89 | 1.35% |
| 2024-03-06 | 23.33 | 23.98 | 0.63 | 2.70% | 23.33 | 24.49 | 22646 | 5457.12 | 1.72% |
| 2024-03-05 | 23.80 | 23.35 | -0.88 | -3.63% | 23.31 | 24.10 | 13793 | 3255.25 | 1.04% |
| 2024-03-04 | 24.98 | 24.23 | -0.61 | -2.46% | 23.56 | 24.98 | 22781 | 5498.54 | 1.73% |
| 2024-03-01 | 23.99 | 24.84 | 1.14 | 4.81% | 23.79 | 25.28 | 33566 | 8242.16 | 2.54% |
| 2024-02-29 | 21.51 | 23.70 | 1.95 | 8.97% | 21.38 | 24.22 | 24893 | 5676.69 | 1.89% |
| 2024-02-28 | 23.69 | 21.75 | -1.78 | -7.56% | 21.72 | 24.23 | 28564 | 6594.72 | 2.16% |
| 2024-02-27 | 23.02 | 23.53 | 0.27 | 1.16% | 22.75 | 23.55 | 28655 | 6647.60 | 2.17% |
| 2024-02-26 | 23.00 | 23.26 | 2.14 | 10.13% | 22.72 | 23.80 | 38371 | 8902.05 | 2.91% |
| 2024-02-23 | 20.13 | 21.12 | 0.95 | 4.71% | 20.13 | 21.12 | 14288 | 2944.72 | 1.08% |
| 2024-02-22 | 19.65 | 20.17 | 0.37 | 1.87% | 19.62 | 20.18 | 9031 | 1801.78 | 0.68% |
| 2024-02-21 | 19.30 | 19.80 | 0.44 | 2.27% | 19.02 | 20.28 | 15633 | 3101.34 | 1.18% |
| 2024-02-20 | 19.38 | 19.36 | -0.07 | -0.36% | 19.00 | 19.41 | 10175 | 1952.51 | 0.77% |
| 2024-02-19 | 19.41 | 19.43 | 0.28 | 1.46% | 18.80 | 19.63 | 15793 | 3042.08 | 1.20% |
| 2024-02-08 | 17.70 | 19.15 | 1.28 | 7.16% | 17.70 | 19.54 | 18321 | 3445.17 | 1.39% |
| 2024-02-07 | 17.78 | 17.87 | 0.10 | 0.56% | 17.54 | 18.28 | 12944 | 2319.07 | 0.98% |
| 2024-02-06 | 16.65 | 17.77 | 0.97 | 5.77% | 15.94 | 18.23 | 11538 | 1978.09 | 0.87% |
| 2024-02-05 | 18.57 | 16.80 | -1.94 | -10.35% | 16.12 | 18.57 | 16036 | 2744.00 | 1.21% |
| 2024-02-02 | 19.95 | 18.74 | -1.08 | -5.45% | 18.11 | 19.95 | 12474 | 2374.97 | 0.94% |
| 2024-02-01 | 20.00 | 19.82 | -0.03 | -0.15% | 19.15 | 20.00 | 7592 | 1488.90 | 0.58% |
| 2024-01-31 | 21.00 | 19.85 | -1.22 | -5.79% | 19.61 | 21.10 | 9114 | 1839.53 | 0.69% |
| 2024-01-30 | 21.40 | 21.07 | -0.44 | -2.05% | 21.01 | 21.86 | 5173 | 1105.57 | 0.39% |