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 | 20.35 | 20.59 | 0.41 | 2.03% | 20.20 | 20.85 | 21061 | 4342.76 | 1.46% |
| 2024-05-08 | 20.40 | 20.18 | -0.22 | -1.08% | 20.16 | 20.83 | 23959 | 4915.57 | 1.67% |
| 2024-05-07 | 20.02 | 20.40 | 0.36 | 1.80% | 19.85 | 20.52 | 21650 | 4383.58 | 1.50% |
| 2024-05-06 | 20.09 | 20.04 | 0.20 | 1.01% | 19.85 | 20.44 | 23092 | 4651.89 | 1.60% |
| 2024-04-30 | 19.96 | 19.84 | -0.46 | -2.27% | 19.52 | 20.13 | 25846 | 5118.50 | 1.80% |
| 2024-04-29 | 19.61 | 20.30 | 0.65 | 3.31% | 19.61 | 20.45 | 24703 | 4980.50 | 1.72% |
| 2024-04-26 | 18.82 | 19.65 | 0.70 | 3.69% | 18.73 | 19.87 | 34246 | 6685.74 | 2.38% |
| 2024-04-25 | 18.80 | 18.95 | 0.19 | 1.01% | 18.62 | 19.36 | 17027 | 3237.26 | 1.18% |
| 2024-04-24 | 18.48 | 18.76 | 0.40 | 2.18% | 18.09 | 18.82 | 17554 | 3251.80 | 1.22% |
| 2024-04-23 | 17.80 | 18.36 | 0.26 | 1.44% | 17.80 | 18.60 | 16547 | 3032.32 | 1.15% |
| 2024-04-22 | 17.84 | 18.10 | 0.20 | 1.12% | 17.25 | 18.65 | 21957 | 3976.41 | 1.53% |
| 2024-04-19 | 18.35 | 17.90 | -0.36 | -1.97% | 17.74 | 18.38 | 15559 | 2790.60 | 1.08% |
| 2024-04-18 | 18.50 | 18.26 | -0.19 | -1.03% | 17.73 | 18.72 | 25979 | 4763.38 | 1.81% |
| 2024-04-17 | 17.80 | 18.45 | 0.96 | 5.49% | 17.80 | 18.57 | 22651 | 4137.18 | 1.57% |
| 2024-04-16 | 18.92 | 17.49 | -1.25 | -6.67% | 17.01 | 18.92 | 33684 | 5975.88 | 2.34% |
| 2024-04-15 | 19.80 | 18.74 | -1.00 | -5.07% | 18.43 | 20.00 | 33090 | 6300.55 | 2.30% |
| 2024-04-12 | 19.80 | 19.74 | -0.36 | -1.79% | 19.72 | 20.28 | 19406 | 3868.39 | 1.35% |
| 2024-04-11 | 20.18 | 20.10 | -0.28 | -1.37% | 20.07 | 20.69 | 19345 | 3930.94 | 1.34% |
| 2024-04-10 | 21.24 | 20.38 | -0.74 | -3.50% | 20.05 | 21.46 | 27156 | 5556.88 | 1.89% |
| 2024-04-09 | 19.80 | 21.12 | 1.09 | 5.44% | 19.80 | 21.27 | 36190 | 7524.84 | 2.52% |
| 2024-04-08 | 21.25 | 20.03 | -1.22 | -5.74% | 20.00 | 21.25 | 29279 | 5977.88 | 2.03% |
| 2024-04-03 | 21.49 | 21.25 | -0.44 | -2.03% | 21.01 | 21.94 | 25296 | 5420.51 | 1.76% |
| 2024-04-02 | 21.63 | 21.69 | 0.18 | 0.84% | 21.18 | 22.06 | 29455 | 6365.92 | 2.05% |
| 2024-04-01 | 21.40 | 21.51 | 0.38 | 1.80% | 21.18 | 21.83 | 25770 | 5552.94 | 1.79% |
| 2024-03-29 | 20.96 | 21.13 | 0.10 | 0.48% | 20.74 | 21.49 | 26089 | 5510.74 | 1.81% |
| 2024-03-28 | 20.13 | 21.03 | 0.70 | 3.44% | 20.13 | 21.29 | 35800 | 7426.48 | 2.47% |
| 2024-03-27 | 21.98 | 20.33 | -1.66 | -7.55% | 20.25 | 22.00 | 36092 | 7565.78 | 2.49% |
| 2024-03-26 | 22.20 | 21.99 | -0.51 | -2.27% | 21.20 | 23.12 | 41569 | 9156.83 | 2.86% |
| 2024-03-25 | 23.46 | 22.50 | -1.43 | -5.98% | 22.21 | 23.61 | 39416 | 9056.46 | 2.71% |
| 2024-03-22 | 24.76 | 23.93 | -0.83 | -3.35% | 23.56 | 25.60 | 56013 | 13603.78 | 3.86% |
| 2024-03-21 | 25.68 | 24.76 | 0.06 | 0.24% | 24.16 | 26.50 | 72161 | 18123.49 | 4.97% |
| 2024-03-20 | 23.36 | 24.70 | 1.32 | 5.65% | 23.17 | 25.20 | 61110 | 14873.25 | 4.21% |
| 2024-03-19 | 23.40 | 23.38 | -0.11 | -0.47% | 23.17 | 23.88 | 30913 | 7270.10 | 2.13% |
| 2024-03-18 | 23.00 | 23.49 | 0.70 | 3.07% | 22.89 | 23.50 | 36068 | 8377.14 | 2.48% |
| 2024-03-15 | 22.19 | 22.79 | 0.30 | 1.33% | 22.13 | 22.86 | 28332 | 6364.63 | 1.95% |
| 2024-03-14 | 23.00 | 22.49 | -0.66 | -2.85% | 22.12 | 23.25 | 35297 | 8000.38 | 2.43% |
| 2024-03-13 | 23.17 | 23.15 | -0.14 | -0.60% | 23.00 | 23.85 | 40605 | 9478.94 | 2.80% |
| 2024-03-12 | 23.18 | 23.29 | 0.43 | 1.88% | 22.88 | 23.70 | 62674 | 14575.69 | 4.32% |
| 2024-03-11 | 21.80 | 22.86 | 0.78 | 3.53% | 21.62 | 23.20 | 70680 | 15946.69 | 4.87% |
| 2024-03-08 | 21.50 | 22.08 | 0.92 | 4.35% | 21.15 | 22.55 | 47531 | 10421.33 | 3.27% |
| 2024-03-07 | 22.38 | 21.16 | -1.09 | -4.90% | 21.08 | 22.63 | 48718 | 10620.56 | 3.35% |
| 2024-03-06 | 21.99 | 22.25 | -0.12 | -0.54% | 21.18 | 23.00 | 65412 | 14298.52 | 4.50% |
| 2024-03-05 | 22.98 | 22.37 | -0.77 | -3.33% | 22.10 | 24.25 | 75853 | 17362.90 | 5.22% |
| 2024-03-04 | 21.82 | 23.14 | 1.48 | 6.83% | 21.79 | 24.60 | 88919 | 20353.79 | 6.12% |
| 2024-03-01 | 21.13 | 21.66 | 0.38 | 1.79% | 21.02 | 21.79 | 32648 | 7022.32 | 2.25% |
| 2024-02-29 | 20.13 | 21.28 | 0.88 | 4.31% | 19.95 | 21.39 | 44702 | 9347.25 | 3.08% |
| 2024-02-28 | 22.55 | 20.40 | -2.33 | -10.25% | 20.38 | 23.36 | 68114 | 14977.38 | 4.69% |
| 2024-02-27 | 21.64 | 22.73 | 0.90 | 4.12% | 21.51 | 22.79 | 49851 | 11024.62 | 3.43% |
| 2024-02-26 | 21.32 | 21.83 | 0.48 | 2.25% | 21.24 | 22.60 | 49165 | 10779.37 | 3.39% |
| 2024-02-23 | 20.60 | 21.35 | 0.87 | 4.25% | 20.58 | 21.63 | 40128 | 8439.19 | 2.76% |
| 2024-02-22 | 19.57 | 20.48 | 0.80 | 4.07% | 19.48 | 20.60 | 44569 | 8989.87 | 3.07% |
| 2024-02-21 | 19.43 | 19.68 | -0.17 | -0.86% | 19.20 | 20.55 | 47642 | 9499.66 | 3.28% |
| 2024-02-20 | 19.99 | 19.85 | -0.10 | -0.50% | 19.00 | 20.17 | 41994 | 8162.20 | 2.89% |
| 2024-02-19 | 19.70 | 19.95 | 0.77 | 4.01% | 18.76 | 20.23 | 62867 | 12238.55 | 4.33% |
| 2024-02-08 | 17.05 | 19.18 | 2.04 | 11.90% | 17.05 | 19.53 | 54353 | 10100.67 | 3.74% |
| 2024-02-07 | 16.85 | 17.14 | 0.54 | 3.25% | 16.62 | 18.11 | 54632 | 9518.02 | 3.76% |
| 2024-02-06 | 15.35 | 16.60 | 1.04 | 6.68% | 14.43 | 17.17 | 58495 | 9126.55 | 4.03% |
| 2024-02-05 | 18.14 | 15.56 | -2.65 | -14.55% | 15.18 | 18.21 | 48016 | 7766.16 | 3.31% |
| 2024-02-02 | 19.66 | 18.21 | -1.34 | -6.85% | 17.46 | 20.03 | 40802 | 7589.57 | 2.81% |
| 2024-02-01 | 19.93 | 19.55 | -0.46 | -2.30% | 19.26 | 20.16 | 25359 | 5005.48 | 1.75% |
| 2024-01-31 | 21.35 | 20.01 | -1.50 | -6.97% | 20.01 | 21.72 | 27598 | 5724.01 | 1.90% |