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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 20.99 | 21.18 | 0.24 | 1.15% | 20.92 | 21.43 | 19549 | 4149.92 | 2.75% |
| 2024-05-06 | 20.50 | 20.94 | 0.55 | 2.70% | 20.50 | 21.12 | 23539 | 4916.63 | 3.31% |
| 2024-04-30 | 21.14 | 20.39 | -0.72 | -3.41% | 20.20 | 21.47 | 29328 | 6026.23 | 4.12% |
| 2024-04-29 | 19.81 | 21.11 | 1.30 | 6.56% | 19.60 | 21.15 | 22369 | 4596.17 | 3.14% |
| 2024-04-26 | 19.38 | 19.81 | 0.19 | 0.97% | 19.31 | 19.96 | 18285 | 3604.47 | 2.57% |
| 2024-04-25 | 19.17 | 19.62 | 0.13 | 0.67% | 19.00 | 19.91 | 20620 | 4032.50 | 2.90% |
| 2024-04-24 | 19.05 | 19.49 | 0.61 | 3.23% | 18.69 | 19.56 | 23755 | 4554.43 | 3.34% |
| 2024-04-23 | 18.78 | 18.88 | 0.29 | 1.56% | 18.68 | 19.15 | 21067 | 3985.53 | 2.96% |
| 2024-04-22 | 18.30 | 18.59 | 0.30 | 1.64% | 17.50 | 18.88 | 38496 | 7061.28 | 5.41% |
| 2024-04-19 | 18.90 | 18.29 | -0.76 | -3.99% | 18.09 | 18.90 | 24862 | 4585.95 | 3.49% |
| 2024-04-18 | 19.60 | 19.05 | -0.85 | -4.27% | 18.77 | 19.76 | 36490 | 6998.01 | 5.13% |
| 2024-04-17 | 18.95 | 19.90 | 1.21 | 6.47% | 18.95 | 20.40 | 34508 | 6774.82 | 4.85% |
| 2024-04-16 | 19.99 | 18.69 | -1.65 | -8.11% | 18.30 | 20.11 | 35666 | 6706.50 | 5.01% |
| 2024-04-15 | 22.61 | 20.34 | -2.52 | -11.02% | 19.72 | 22.95 | 48034 | 10012.30 | 6.75% |
| 2024-04-12 | 24.45 | 22.86 | -1.56 | -6.39% | 22.77 | 24.60 | 37194 | 8760.10 | 5.23% |
| 2024-04-11 | 23.54 | 24.42 | 0.43 | 1.79% | 23.54 | 24.97 | 29409 | 7192.01 | 4.13% |
| 2024-04-10 | 25.08 | 23.99 | -1.05 | -4.19% | 23.63 | 25.08 | 32111 | 7726.30 | 4.51% |
| 2024-04-09 | 23.42 | 25.04 | 1.24 | 5.21% | 23.42 | 25.55 | 39661 | 9777.01 | 5.57% |
| 2024-04-08 | 24.97 | 23.80 | -1.23 | -4.91% | 23.34 | 24.97 | 35606 | 8535.97 | 5.00% |
| 2024-04-03 | 24.10 | 25.03 | 0.81 | 3.34% | 23.70 | 25.93 | 49532 | 12431.87 | 6.96% |
| 2024-04-02 | 23.17 | 24.22 | 1.25 | 5.44% | 23.00 | 24.80 | 37967 | 9060.88 | 5.34% |
| 2024-04-01 | 22.32 | 22.97 | 0.63 | 2.82% | 22.32 | 23.04 | 19341 | 4393.38 | 2.72% |
| 2024-03-29 | 21.99 | 22.34 | 0.44 | 2.01% | 21.90 | 22.50 | 11397 | 2536.50 | 1.65% |
| 2024-03-28 | 21.95 | 21.90 | 0.21 | 0.97% | 21.41 | 22.35 | 14521 | 3175.32 | 2.10% |
| 2024-03-27 | 22.53 | 21.69 | -0.70 | -3.13% | 21.53 | 22.75 | 9851 | 2203.21 | 1.42% |
| 2024-03-26 | 22.22 | 22.39 | 0.21 | 0.95% | 21.66 | 22.81 | 14054 | 3131.65 | 2.03% |
| 2024-03-25 | 23.00 | 22.18 | -0.91 | -3.94% | 22.18 | 23.58 | 20091 | 4636.89 | 2.90% |
| 2024-03-22 | 23.93 | 23.09 | -0.75 | -3.15% | 23.06 | 24.36 | 19512 | 4571.96 | 2.82% |
| 2024-03-21 | 24.35 | 23.84 | -0.44 | -1.81% | 23.72 | 24.47 | 13507 | 3237.88 | 1.95% |
| 2024-03-20 | 24.11 | 24.28 | 0.29 | 1.21% | 23.76 | 24.38 | 14955 | 3617.78 | 2.16% |
| 2024-03-19 | 24.17 | 23.99 | -0.15 | -0.62% | 23.90 | 24.50 | 10670 | 2574.22 | 1.54% |
| 2024-03-18 | 23.85 | 24.14 | 0.52 | 2.20% | 23.58 | 24.15 | 21389 | 5105.66 | 3.09% |
| 2024-03-15 | 23.25 | 23.62 | 0.27 | 1.16% | 23.12 | 23.79 | 12477 | 2940.71 | 1.80% |
| 2024-03-14 | 23.78 | 23.35 | -0.61 | -2.55% | 23.09 | 23.96 | 16384 | 3855.41 | 2.37% |
| 2024-03-13 | 24.68 | 23.96 | -0.65 | -2.64% | 23.71 | 24.77 | 23705 | 5710.34 | 3.42% |
| 2024-03-12 | 24.48 | 24.61 | 0.03 | 0.12% | 24.02 | 24.65 | 11350 | 2763.25 | 1.64% |
| 2024-03-11 | 23.94 | 24.58 | 0.64 | 2.67% | 23.72 | 24.65 | 26133 | 6332.13 | 3.78% |
| 2024-03-08 | 23.35 | 23.94 | 0.37 | 1.57% | 23.35 | 24.67 | 9484 | 2271.54 | 1.37% |
| 2024-03-07 | 24.13 | 23.57 | -0.30 | -1.26% | 23.55 | 24.33 | 4689 | 1122.11 | 0.68% |
| 2024-03-06 | 24.00 | 23.87 | 0.16 | 0.67% | 23.40 | 24.07 | 6474 | 1540.48 | 0.94% |
| 2024-03-05 | 24.20 | 23.71 | -0.71 | -2.91% | 23.53 | 24.20 | 10326 | 2454.78 | 1.49% |
| 2024-03-04 | 25.17 | 24.42 | -0.76 | -3.02% | 23.82 | 25.34 | 16344 | 3960.86 | 2.36% |
| 2024-03-01 | 25.70 | 25.18 | -0.25 | -0.98% | 24.56 | 26.00 | 18183 | 4537.88 | 2.63% |
| 2024-02-29 | 23.78 | 25.43 | 1.65 | 6.94% | 23.50 | 26.91 | 29599 | 7477.32 | 4.28% |
| 2024-02-28 | 27.60 | 23.78 | -3.13 | -11.63% | 23.74 | 27.67 | 16464 | 4188.70 | 2.38% |
| 2024-02-27 | 26.39 | 26.91 | 0.33 | 1.24% | 26.31 | 27.35 | 6688 | 1788.25 | 0.97% |
| 2024-02-26 | 27.44 | 26.58 | -0.23 | -0.86% | 26.58 | 28.28 | 10710 | 2927.17 | 1.55% |
| 2024-02-23 | 26.23 | 26.81 | 0.96 | 3.71% | 25.58 | 27.13 | 9642 | 2540.63 | 1.39% |
| 2024-02-22 | 25.68 | 25.85 | 0.65 | 2.58% | 25.00 | 26.35 | 10826 | 2785.16 | 1.56% |
| 2024-02-21 | 23.90 | 25.20 | 0.52 | 2.11% | 23.78 | 26.35 | 14106 | 3588.68 | 2.04% |
| 2024-02-20 | 22.36 | 24.68 | 2.40 | 10.77% | 21.86 | 25.93 | 19376 | 4690.85 | 2.80% |
| 2024-02-19 | 22.90 | 22.28 | -0.70 | -3.05% | 21.60 | 24.23 | 15697 | 3570.40 | 2.27% |
| 2024-02-08 | 18.88 | 22.98 | 3.83 | 20.00% | 18.50 | 22.98 | 19672 | 4030.26 | 2.84% |
| 2024-02-07 | 20.32 | 19.15 | -1.12 | -5.53% | 18.40 | 20.57 | 10827 | 2115.40 | 1.56% |
| 2024-02-06 | 19.52 | 20.27 | 0.45 | 2.27% | 19.00 | 21.42 | 16336 | 3263.76 | 2.36% |
| 2024-02-05 | 23.44 | 19.82 | -3.64 | -15.52% | 19.51 | 23.44 | 15949 | 3297.26 | 2.30% |
| 2024-02-02 | 24.74 | 23.46 | -1.28 | -5.17% | 21.91 | 24.96 | 9616 | 2242.16 | 1.39% |
| 2024-02-01 | 25.47 | 24.74 | -0.73 | -2.87% | 24.01 | 25.85 | 8747 | 2173.97 | 1.26% |
| 2024-01-31 | 26.70 | 25.47 | -1.32 | -4.93% | 25.00 | 26.78 | 6359 | 1637.91 | 0.92% |
| 2024-01-30 | 27.22 | 26.79 | -0.53 | -1.94% | 26.64 | 28.10 | 4457 | 1218.88 | 0.65% |
| 2024-01-29 | 29.45 | 27.32 | -1.41 | -4.91% | 27.30 | 29.45 | 5301 | 1480.44 | 0.77% |