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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 20.66 | 20.72 | -0.01 | -0.05% | 20.47 | 21.05 | 23752 | 4938.05 | 1.89% |
| 2024-05-20 | 20.59 | 20.73 | 0.23 | 1.12% | 20.35 | 20.75 | 27082 | 5553.63 | 2.16% |
| 2024-05-17 | 20.00 | 20.50 | -0.99 | -4.61% | 19.78 | 20.75 | 45366 | 9230.02 | 3.62% |
| 2024-05-16 | 21.50 | 21.49 | 0.04 | 0.19% | 21.44 | 21.75 | 19351 | 4179.01 | 1.54% |
| 2024-05-15 | 21.36 | 21.45 | -0.12 | -0.56% | 21.36 | 21.95 | 20381 | 4412.31 | 1.63% |
| 2024-05-14 | 21.29 | 21.57 | 0.38 | 1.79% | 21.21 | 21.65 | 21059 | 4527.08 | 1.68% |
| 2024-05-13 | 22.14 | 21.19 | -0.63 | -2.89% | 21.13 | 22.14 | 28254 | 6034.43 | 2.25% |
| 2024-05-10 | 22.48 | 21.82 | -0.51 | -2.28% | 21.68 | 22.49 | 31400 | 6866.76 | 2.50% |
| 2024-05-09 | 21.68 | 22.33 | 0.56 | 2.57% | 21.68 | 22.86 | 44107 | 9813.40 | 3.52% |
| 2024-05-08 | 22.16 | 21.77 | -0.36 | -1.63% | 21.68 | 22.20 | 28459 | 6219.79 | 2.27% |
| 2024-05-07 | 22.18 | 22.13 | -0.04 | -0.18% | 22.00 | 22.30 | 29567 | 6541.17 | 2.36% |
| 2024-05-06 | 22.08 | 22.17 | 0.33 | 1.51% | 21.85 | 22.27 | 36677 | 8099.69 | 2.93% |
| 2024-04-30 | 22.05 | 21.84 | 0.05 | 0.23% | 21.62 | 22.56 | 53408 | 11711.21 | 4.26% |
| 2024-04-29 | 20.93 | 21.79 | 0.86 | 4.11% | 20.82 | 22.00 | 55540 | 12020.51 | 4.43% |
| 2024-04-26 | 20.50 | 20.93 | 0.22 | 1.06% | 20.40 | 21.19 | 35253 | 7374.53 | 2.81% |
| 2024-04-25 | 20.21 | 20.71 | 0.35 | 1.72% | 20.15 | 20.84 | 30782 | 6342.89 | 2.46% |
| 2024-04-24 | 19.96 | 20.36 | 0.29 | 1.44% | 19.90 | 20.47 | 25493 | 5167.55 | 2.03% |
| 2024-04-23 | 20.11 | 20.07 | 0.05 | 0.25% | 19.73 | 20.44 | 28082 | 5622.75 | 2.24% |
| 2024-04-22 | 21.02 | 20.02 | -1.68 | -7.74% | 19.80 | 21.10 | 61438 | 12462.94 | 4.90% |
| 2024-04-19 | 20.42 | 21.70 | 1.17 | 5.70% | 20.10 | 22.58 | 90644 | 19575.45 | 7.23% |
| 2024-04-18 | 20.70 | 20.53 | -0.31 | -1.49% | 20.48 | 21.28 | 40499 | 8437.63 | 3.23% |
| 2024-04-17 | 20.22 | 20.84 | 0.67 | 3.32% | 20.18 | 20.98 | 47201 | 9781.18 | 3.76% |
| 2024-04-16 | 20.53 | 20.17 | -0.02 | -0.10% | 18.76 | 20.98 | 60837 | 12106.77 | 4.85% |
| 2024-04-15 | 21.75 | 20.19 | -1.60 | -7.34% | 19.83 | 22.16 | 49638 | 10207.57 | 3.96% |
| 2024-04-12 | 22.20 | 21.79 | -0.58 | -2.59% | 21.61 | 22.47 | 35445 | 7779.15 | 2.83% |
| 2024-04-11 | 21.73 | 22.37 | 0.19 | 0.86% | 21.33 | 22.79 | 62361 | 13882.49 | 4.97% |
| 2024-04-10 | 22.68 | 22.18 | -0.66 | -2.89% | 21.69 | 22.78 | 54018 | 11955.99 | 4.31% |
| 2024-04-09 | 23.55 | 22.84 | -1.04 | -4.36% | 22.47 | 23.55 | 99917 | 22833.23 | 7.97% |
| 2024-04-08 | 21.88 | 23.88 | 2.17 | 10.00% | 21.88 | 23.88 | 41648 | 9900.71 | 3.32% |
| 2024-04-03 | 22.69 | 21.71 | -1.07 | -4.70% | 21.37 | 22.94 | 58274 | 12768.92 | 4.65% |
| 2024-04-02 | 23.38 | 22.78 | -0.73 | -3.11% | 22.58 | 23.38 | 58409 | 13359.95 | 4.66% |
| 2024-04-01 | 22.56 | 23.51 | 0.98 | 4.35% | 22.48 | 23.87 | 84576 | 19611.15 | 6.75% |
| 2024-03-29 | 22.85 | 22.53 | -0.58 | -2.51% | 21.82 | 23.05 | 78641 | 17612.54 | 6.27% |
| 2024-03-28 | 22.38 | 23.11 | 0.16 | 0.70% | 21.77 | 23.65 | 108319 | 24977.59 | 8.64% |
| 2024-03-27 | 24.20 | 22.95 | -2.55 | -10.00% | 22.95 | 24.42 | 126851 | 29620.89 | 10.12% |
| 2024-03-26 | 24.60 | 25.50 | 0.90 | 3.66% | 23.65 | 26.00 | 207743 | 51725.85 | 16.57% |
| 2024-03-25 | 23.20 | 24.60 | 2.24 | 10.02% | 22.76 | 24.60 | 100048 | 23944.24 | 7.98% |
| 2024-03-22 | 22.28 | 22.36 | -0.05 | -0.22% | 22.10 | 22.65 | 47223 | 10592.36 | 3.77% |
| 2024-03-21 | 22.77 | 22.41 | -0.78 | -3.36% | 22.30 | 23.17 | 78176 | 17643.37 | 6.24% |
| 2024-03-20 | 24.21 | 23.19 | -0.82 | -3.42% | 22.78 | 25.50 | 132949 | 31405.19 | 10.60% |
| 2024-03-19 | 23.10 | 24.01 | 0.91 | 3.94% | 22.66 | 24.48 | 79448 | 18527.90 | 6.34% |
| 2024-03-18 | 22.15 | 23.10 | 0.99 | 4.48% | 21.95 | 23.14 | 67969 | 15303.60 | 5.42% |
| 2024-03-15 | 21.65 | 22.11 | 0.39 | 1.80% | 21.50 | 22.18 | 42811 | 9402.52 | 3.41% |
| 2024-03-14 | 22.00 | 21.72 | -0.47 | -2.12% | 21.37 | 22.14 | 44225 | 9634.75 | 3.53% |
| 2024-03-13 | 21.52 | 22.19 | 0.70 | 3.26% | 21.13 | 22.43 | 84437 | 18501.32 | 6.73% |
| 2024-03-12 | 21.06 | 21.49 | 0.43 | 2.04% | 21.00 | 21.56 | 38944 | 8291.96 | 3.11% |
| 2024-03-11 | 20.77 | 21.06 | 0.13 | 0.62% | 20.64 | 21.06 | 26864 | 5617.33 | 2.14% |
| 2024-03-08 | 20.73 | 20.93 | 0.20 | 0.96% | 20.52 | 21.14 | 32387 | 6731.11 | 2.58% |
| 2024-03-07 | 21.50 | 20.73 | -0.44 | -2.08% | 20.73 | 21.85 | 50071 | 10682.33 | 3.99% |
| 2024-03-06 | 20.85 | 21.17 | 0.13 | 0.62% | 20.59 | 21.26 | 38966 | 8184.90 | 3.11% |
| 2024-03-05 | 21.47 | 21.04 | -0.74 | -3.40% | 20.96 | 21.58 | 55019 | 11673.15 | 4.39% |
| 2024-03-04 | 21.38 | 21.78 | 0.14 | 0.65% | 20.80 | 22.22 | 77270 | 16620.76 | 6.16% |
| 2024-03-01 | 22.24 | 21.64 | -0.62 | -2.79% | 21.48 | 23.02 | 100312 | 21971.44 | 8.00% |
| 2024-02-29 | 19.58 | 22.26 | 1.11 | 5.25% | 19.58 | 22.31 | 128669 | 27654.89 | 10.26% |
| 2024-02-28 | 25.80 | 21.15 | -2.35 | -10.00% | 21.15 | 25.85 | 185661 | 43895.07 | 14.81% |
| 2024-02-27 | 22.50 | 23.50 | 2.14 | 10.02% | 22.11 | 23.50 | 31832 | 7294.23 | 2.54% |
| 2024-02-26 | 20.30 | 21.36 | 1.94 | 9.99% | 19.67 | 21.36 | 57129 | 11611.72 | 4.56% |
| 2024-02-23 | 18.74 | 19.42 | 0.61 | 3.24% | 18.52 | 19.45 | 50129 | 9525.10 | 4.00% |
| 2024-02-22 | 17.99 | 18.81 | 0.82 | 4.56% | 17.82 | 18.87 | 54100 | 10034.71 | 4.31% |
| 2024-02-21 | 17.35 | 17.99 | 0.41 | 2.33% | 17.35 | 18.95 | 49946 | 9084.22 | 3.98% |
| 2024-02-20 | 17.10 | 17.58 | 0.47 | 2.75% | 16.59 | 17.61 | 37418 | 6463.72 | 2.98% |
| 2024-02-19 | 16.23 | 17.11 | 0.99 | 6.14% | 16.23 | 17.58 | 55690 | 9399.26 | 4.44% |