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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 21.10 | 21.14 | 0.04 | 0.19% | 21.05 | 21.42 | 10618 | 2254.12 | 3.35% |
| 2024-05-15 | 21.20 | 21.10 | -0.02 | -0.09% | 21.01 | 21.45 | 11685 | 2484.06 | 3.69% |
| 2024-05-14 | 20.56 | 21.12 | 0.57 | 2.77% | 20.56 | 21.33 | 11572 | 2432.54 | 3.65% |
| 2024-05-13 | 20.92 | 20.55 | -0.52 | -2.47% | 20.50 | 21.05 | 12573 | 2594.38 | 3.97% |
| 2024-05-10 | 21.45 | 21.07 | -0.30 | -1.40% | 21.00 | 21.70 | 13494 | 2862.51 | 4.26% |
| 2024-05-09 | 21.25 | 21.37 | 0.09 | 0.42% | 21.10 | 21.53 | 14474 | 3098.24 | 4.57% |
| 2024-05-08 | 21.45 | 21.28 | -0.21 | -0.98% | 21.22 | 22.03 | 22344 | 4804.50 | 7.05% |
| 2024-05-07 | 21.15 | 21.49 | 0.34 | 1.61% | 21.04 | 21.49 | 17853 | 3805.16 | 5.63% |
| 2024-05-06 | 20.96 | 21.15 | 0.34 | 1.63% | 20.75 | 21.19 | 16584 | 3487.11 | 5.23% |
| 2024-04-30 | 20.67 | 20.81 | 0.11 | 0.53% | 20.40 | 20.94 | 13775 | 2852.03 | 4.35% |
| 2024-04-29 | 20.50 | 20.70 | 0.18 | 0.88% | 20.07 | 20.74 | 17539 | 3593.58 | 5.53% |
| 2024-04-26 | 20.85 | 21.32 | 0.23 | 1.09% | 20.85 | 21.38 | 20199 | 4273.25 | 6.37% |
| 2024-04-25 | 20.80 | 21.09 | 0.20 | 0.96% | 20.75 | 21.50 | 18113 | 3830.06 | 5.71% |
| 2024-04-24 | 20.46 | 20.89 | 0.43 | 2.10% | 20.28 | 20.93 | 14663 | 3029.74 | 4.63% |
| 2024-04-23 | 19.83 | 20.46 | 0.64 | 3.23% | 19.72 | 20.60 | 15074 | 3059.13 | 4.76% |
| 2024-04-22 | 19.46 | 19.82 | 0.35 | 1.80% | 19.01 | 19.93 | 14983 | 2940.85 | 4.73% |
| 2024-04-19 | 19.97 | 19.47 | -0.78 | -3.85% | 19.42 | 20.26 | 17683 | 3482.44 | 5.58% |
| 2024-04-18 | 20.50 | 20.25 | -0.20 | -0.98% | 19.82 | 20.74 | 17291 | 3519.80 | 5.46% |
| 2024-04-17 | 19.41 | 20.45 | 1.50 | 7.92% | 19.41 | 20.50 | 21357 | 4319.43 | 6.74% |
| 2024-04-16 | 20.70 | 18.95 | -2.10 | -9.98% | 18.95 | 21.05 | 25685 | 5043.89 | 8.10% |
| 2024-04-15 | 22.43 | 21.05 | -1.62 | -7.15% | 20.40 | 22.43 | 32403 | 6812.83 | 10.22% |
| 2024-04-12 | 22.02 | 22.67 | 0.77 | 3.52% | 22.00 | 23.16 | 26534 | 5992.49 | 8.37% |
| 2024-04-11 | 21.67 | 21.90 | -0.11 | -0.50% | 21.54 | 22.45 | 12116 | 2673.31 | 3.82% |
| 2024-04-10 | 22.53 | 22.01 | -0.52 | -2.31% | 21.78 | 22.73 | 15938 | 3538.89 | 5.03% |
| 2024-04-09 | 22.15 | 22.53 | 0.38 | 1.72% | 22.08 | 22.86 | 16445 | 3703.50 | 5.19% |
| 2024-04-08 | 22.80 | 22.15 | -0.51 | -2.25% | 22.10 | 22.90 | 14279 | 3200.36 | 4.51% |
| 2024-04-03 | 22.49 | 22.66 | 0.06 | 0.27% | 22.30 | 22.70 | 13527 | 3053.43 | 4.27% |
| 2024-04-02 | 22.57 | 22.60 | 0.03 | 0.13% | 22.43 | 22.80 | 15051 | 3401.67 | 4.75% |
| 2024-04-01 | 21.77 | 22.57 | 0.84 | 3.87% | 21.77 | 22.64 | 19685 | 4382.45 | 6.21% |
| 2024-03-29 | 21.51 | 21.73 | 0.21 | 0.98% | 21.36 | 21.94 | 13942 | 3022.98 | 4.40% |
| 2024-03-28 | 21.10 | 21.52 | 0.17 | 0.80% | 20.85 | 21.83 | 20714 | 4446.22 | 6.54% |
| 2024-03-27 | 21.48 | 21.35 | -0.39 | -1.79% | 21.04 | 22.29 | 29487 | 6384.58 | 9.30% |
| 2024-03-26 | 21.45 | 21.74 | 0.19 | 0.88% | 21.12 | 21.80 | 10533 | 2263.35 | 3.32% |
| 2024-03-25 | 22.04 | 21.55 | -0.53 | -2.40% | 21.55 | 22.60 | 13381 | 2954.75 | 4.22% |
| 2024-03-22 | 22.47 | 22.08 | -0.40 | -1.78% | 21.91 | 22.51 | 14979 | 3317.37 | 4.73% |
| 2024-03-21 | 22.64 | 22.48 | -0.17 | -0.75% | 22.12 | 22.70 | 17092 | 3832.11 | 5.39% |
| 2024-03-20 | 22.33 | 22.65 | 0.42 | 1.89% | 22.12 | 22.71 | 16757 | 3764.68 | 5.29% |
| 2024-03-19 | 22.18 | 22.23 | 0.04 | 0.18% | 21.98 | 22.69 | 20287 | 4538.09 | 6.40% |
| 2024-03-18 | 21.75 | 22.19 | 0.53 | 2.45% | 21.60 | 22.38 | 20202 | 4435.62 | 6.37% |
| 2024-03-15 | 21.26 | 21.66 | 0.40 | 1.88% | 21.18 | 21.66 | 13418 | 2883.18 | 4.23% |
| 2024-03-14 | 21.58 | 21.26 | -0.54 | -2.48% | 21.04 | 21.77 | 17276 | 3697.30 | 6.17% |
| 2024-03-13 | 21.34 | 21.80 | 0.46 | 2.16% | 21.31 | 21.80 | 21015 | 4535.58 | 7.51% |
| 2024-03-12 | 21.10 | 21.34 | 0.35 | 1.67% | 21.00 | 21.36 | 14749 | 3132.52 | 5.27% |
| 2024-03-11 | 20.67 | 20.99 | 0.14 | 0.67% | 20.62 | 20.99 | 11513 | 2400.22 | 4.11% |
| 2024-03-08 | 20.85 | 20.85 | -0.03 | -0.14% | 20.55 | 21.12 | 11235 | 2332.64 | 4.01% |
| 2024-03-07 | 21.17 | 20.88 | -0.33 | -1.56% | 20.82 | 21.59 | 15468 | 3282.11 | 5.52% |
| 2024-03-06 | 20.60 | 21.21 | 0.39 | 1.87% | 20.55 | 21.45 | 19638 | 4159.37 | 7.01% |
| 2024-03-05 | 21.58 | 20.82 | -1.01 | -4.63% | 20.74 | 21.58 | 27249 | 5726.59 | 9.73% |
| 2024-03-04 | 22.34 | 21.83 | -0.51 | -2.28% | 21.40 | 22.35 | 22128 | 4819.28 | 7.90% |
| 2024-03-01 | 22.38 | 22.34 | -0.25 | -1.11% | 22.09 | 22.67 | 23176 | 5180.71 | 8.28% |
| 2024-02-29 | 21.00 | 22.59 | 0.61 | 2.78% | 20.90 | 22.98 | 42531 | 9434.34 | 15.19% |
| 2024-02-28 | 21.79 | 21.98 | 0.20 | 0.92% | 20.50 | 23.96 | 61495 | 13689.29 | 21.96% |
| 2024-02-27 | 21.16 | 21.78 | 0.48 | 2.25% | 21.01 | 21.78 | 23744 | 5089.93 | 8.48% |
| 2024-02-26 | 21.30 | 21.30 | 0.19 | 0.90% | 20.80 | 21.68 | 26491 | 5624.12 | 9.46% |
| 2024-02-23 | 20.66 | 21.11 | 0.45 | 2.18% | 20.50 | 21.20 | 25352 | 5288.08 | 9.05% |
| 2024-02-22 | 20.30 | 20.66 | 0.15 | 0.73% | 20.21 | 20.75 | 19047 | 3910.19 | 6.80% |
| 2024-02-21 | 20.30 | 20.51 | -0.35 | -1.68% | 20.19 | 21.04 | 35097 | 7219.86 | 12.53% |
| 2024-02-20 | 19.19 | 20.86 | 1.57 | 8.14% | 18.82 | 21.20 | 38312 | 7812.95 | 13.68% |
| 2024-02-19 | 18.80 | 19.29 | 0.99 | 5.41% | 18.31 | 19.55 | 28674 | 5447.39 | 10.24% |
| 2024-02-08 | 16.78 | 18.30 | 1.50 | 8.93% | 16.63 | 18.47 | 31109 | 5523.22 | 11.11% |
| 2024-02-07 | 17.69 | 16.80 | -0.88 | -4.98% | 16.73 | 18.00 | 28439 | 4939.20 | 10.16% |