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 | 20.62 | 20.21 | -0.49 | -2.37% | 20.16 | 20.68 | 136134 | 27671.63 | 1.32% |
| 2024-05-20 | 20.60 | 20.70 | 0.05 | 0.24% | 20.48 | 20.87 | 125394 | 25925.13 | 1.22% |
| 2024-05-17 | 20.45 | 20.65 | 0.23 | 1.13% | 20.35 | 20.79 | 101560 | 20881.39 | 0.99% |
| 2024-05-16 | 20.63 | 20.42 | -0.08 | -0.39% | 20.31 | 20.76 | 111640 | 22923.58 | 1.09% |
| 2024-05-15 | 20.82 | 20.50 | -0.41 | -1.96% | 20.47 | 20.99 | 157499 | 32534.72 | 1.53% |
| 2024-05-14 | 21.13 | 20.91 | -0.25 | -1.18% | 20.82 | 21.37 | 174394 | 36674.93 | 1.70% |
| 2024-05-13 | 20.95 | 21.16 | 0.01 | 0.05% | 20.70 | 21.39 | 233192 | 49094.96 | 2.27% |
| 2024-05-10 | 20.68 | 21.15 | 0.56 | 2.72% | 20.51 | 21.25 | 295758 | 62051.21 | 2.88% |
| 2024-05-09 | 20.13 | 20.59 | 0.52 | 2.59% | 20.03 | 20.66 | 191274 | 39219.36 | 1.86% |
| 2024-05-08 | 20.46 | 20.07 | -0.39 | -1.91% | 20.02 | 20.51 | 129171 | 26143.96 | 1.26% |
| 2024-05-07 | 20.51 | 20.46 | -0.17 | -0.82% | 20.23 | 20.57 | 169973 | 34646.93 | 1.65% |
| 2024-05-06 | 19.70 | 20.63 | 1.23 | 6.34% | 19.70 | 20.66 | 334984 | 67905.78 | 3.26% |
| 2024-04-30 | 19.95 | 19.40 | -0.55 | -2.76% | 19.28 | 19.95 | 204525 | 39863.80 | 1.99% |
| 2024-04-29 | 20.09 | 19.95 | -0.17 | -0.84% | 19.74 | 20.24 | 301720 | 60359.66 | 2.94% |
| 2024-04-26 | 19.99 | 20.12 | 0.13 | 0.65% | 19.69 | 20.18 | 213593 | 42538.75 | 2.08% |
| 2024-04-25 | 19.75 | 19.99 | 0.19 | 0.96% | 19.40 | 20.03 | 205991 | 40664.77 | 2.00% |
| 2024-04-24 | 19.13 | 19.80 | 0.84 | 4.43% | 19.13 | 19.80 | 191307 | 37532.40 | 1.86% |
| 2024-04-23 | 19.11 | 18.96 | -0.04 | -0.21% | 18.72 | 19.38 | 93725 | 17791.85 | 0.91% |
| 2024-04-22 | 19.15 | 19.00 | -0.39 | -2.01% | 18.40 | 19.30 | 123565 | 23377.23 | 1.20% |
| 2024-04-19 | 19.73 | 19.39 | -0.34 | -1.72% | 19.21 | 19.94 | 127513 | 24856.41 | 1.24% |
| 2024-04-18 | 19.26 | 19.73 | 0.47 | 2.44% | 19.07 | 19.86 | 143222 | 28100.53 | 1.39% |
| 2024-04-17 | 18.84 | 19.26 | 0.65 | 3.49% | 18.84 | 19.26 | 108182 | 20652.73 | 1.05% |
| 2024-04-16 | 19.08 | 18.61 | -0.63 | -3.27% | 18.61 | 19.41 | 133470 | 25297.27 | 1.30% |
| 2024-04-15 | 19.05 | 19.24 | 0.31 | 1.64% | 18.88 | 19.46 | 133711 | 25671.21 | 1.30% |
| 2024-04-12 | 19.09 | 18.93 | -0.13 | -0.68% | 18.87 | 19.32 | 63031 | 12006.75 | 0.61% |
| 2024-04-11 | 18.70 | 19.06 | 0.11 | 0.58% | 18.70 | 19.39 | 81666 | 15625.65 | 0.79% |
| 2024-04-10 | 19.36 | 18.95 | -0.43 | -2.22% | 18.81 | 19.43 | 81330 | 15458.66 | 0.79% |
| 2024-04-09 | 19.30 | 19.38 | 0.27 | 1.41% | 19.06 | 19.48 | 79244 | 15307.19 | 0.77% |
| 2024-04-08 | 19.40 | 19.11 | -0.39 | -2.00% | 19.10 | 19.54 | 87550 | 16893.75 | 0.85% |
| 2024-04-03 | 19.72 | 19.50 | -0.25 | -1.27% | 19.46 | 19.83 | 74843 | 14642.78 | 0.73% |
| 2024-04-02 | 19.82 | 19.75 | -0.07 | -0.35% | 19.62 | 19.95 | 83752 | 16571.94 | 0.81% |
| 2024-04-01 | 19.36 | 19.82 | 0.51 | 2.64% | 19.32 | 20.03 | 110333 | 21832.16 | 1.07% |
| 2024-03-29 | 19.05 | 19.31 | 0.36 | 1.90% | 19.00 | 19.43 | 76320 | 14692.56 | 0.74% |
| 2024-03-28 | 18.90 | 18.95 | 0.12 | 0.64% | 18.84 | 19.33 | 118328 | 22626.57 | 1.15% |
| 2024-03-27 | 19.64 | 18.83 | -0.82 | -4.17% | 18.82 | 19.70 | 123506 | 23666.25 | 1.20% |
| 2024-03-26 | 19.51 | 19.65 | 0.13 | 0.67% | 19.44 | 20.00 | 112383 | 22101.77 | 1.09% |
| 2024-03-25 | 19.79 | 19.52 | -0.33 | -1.66% | 19.49 | 19.97 | 87139 | 17242.52 | 0.85% |
| 2024-03-22 | 19.97 | 19.85 | -0.15 | -0.75% | 19.70 | 20.14 | 99132 | 19702.83 | 0.96% |
| 2024-03-21 | 20.30 | 20.00 | -0.28 | -1.38% | 19.97 | 20.38 | 111604 | 22508.54 | 1.09% |
| 2024-03-20 | 20.35 | 20.28 | -0.10 | -0.49% | 20.08 | 20.62 | 134555 | 27286.77 | 1.31% |
| 2024-03-19 | 20.70 | 20.38 | -0.39 | -1.88% | 20.35 | 20.70 | 119516 | 24522.37 | 1.16% |
| 2024-03-18 | 20.35 | 20.77 | 0.39 | 1.91% | 20.35 | 20.88 | 169952 | 35202.52 | 1.65% |
| 2024-03-15 | 20.33 | 20.38 | 0.01 | 0.05% | 20.10 | 20.55 | 107933 | 21870.76 | 1.05% |
| 2024-03-14 | 20.46 | 20.37 | -0.18 | -0.88% | 20.22 | 20.59 | 113332 | 23119.29 | 1.10% |
| 2024-03-13 | 20.42 | 20.55 | 0.10 | 0.49% | 20.29 | 20.78 | 138167 | 28399.06 | 1.34% |
| 2024-03-12 | 20.80 | 20.45 | -0.29 | -1.40% | 20.26 | 20.85 | 157689 | 32228.59 | 1.53% |
| 2024-03-11 | 20.15 | 20.74 | 0.61 | 3.03% | 20.12 | 20.82 | 193460 | 39782.04 | 1.88% |
| 2024-03-08 | 19.81 | 20.13 | 0.25 | 1.26% | 19.81 | 20.22 | 110877 | 22282.77 | 1.08% |
| 2024-03-07 | 20.40 | 19.88 | -0.64 | -3.12% | 19.88 | 20.65 | 164394 | 33196.27 | 1.60% |
| 2024-03-06 | 20.13 | 20.52 | 0.27 | 1.33% | 20.00 | 20.80 | 185290 | 37978.97 | 1.80% |
| 2024-03-05 | 20.06 | 20.25 | 0.05 | 0.25% | 19.92 | 20.45 | 158154 | 32030.37 | 1.54% |
| 2024-03-04 | 20.19 | 20.20 | -0.24 | -1.17% | 19.96 | 20.55 | 244894 | 49397.55 | 2.38% |
| 2024-03-01 | 19.97 | 20.44 | 0.58 | 2.92% | 19.61 | 21.55 | 341264 | 70042.91 | 3.32% |
| 2024-02-29 | 18.88 | 19.86 | 0.99 | 5.25% | 18.88 | 19.86 | 207760 | 40640.39 | 2.02% |
| 2024-02-28 | 19.48 | 18.87 | -0.62 | -3.18% | 18.87 | 19.86 | 187643 | 36470.59 | 1.83% |
| 2024-02-27 | 19.10 | 19.49 | 0.33 | 1.72% | 18.95 | 19.49 | 132151 | 25538.70 | 1.29% |
| 2024-02-26 | 18.90 | 19.16 | -0.02 | -0.10% | 18.52 | 19.44 | 151632 | 28812.49 | 1.48% |
| 2024-02-23 | 19.18 | 19.18 | -0.04 | -0.21% | 18.87 | 19.30 | 114165 | 21786.46 | 1.11% |
| 2024-02-22 | 19.11 | 19.22 | 0.00 | 0.00% | 19.02 | 19.32 | 101472 | 19461.53 | 0.99% |
| 2024-02-21 | 19.19 | 19.22 | -0.06 | -0.31% | 19.02 | 19.79 | 138739 | 26912.55 | 1.35% |
| 2024-02-20 | 19.38 | 19.28 | -0.20 | -1.03% | 18.95 | 19.48 | 104848 | 20093.13 | 1.02% |
| 2024-02-19 | 19.67 | 19.48 | 0.06 | 0.31% | 19.20 | 19.74 | 158147 | 30794.39 | 1.54% |