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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 21.36 | 21.32 | 0.01 | 0.05% | 21.31 | 21.62 | 84101 | 18029.63 | 1.24% |
| 2024-05-13 | 21.27 | 21.31 | -0.20 | -0.93% | 20.87 | 21.46 | 91308 | 19394.51 | 1.34% |
| 2024-05-10 | 21.79 | 21.51 | -0.38 | -1.74% | 21.43 | 21.86 | 99339 | 21428.61 | 1.46% |
| 2024-05-09 | 21.38 | 21.89 | 0.74 | 3.50% | 21.38 | 22.20 | 183045 | 40117.07 | 2.70% |
| 2024-05-08 | 21.61 | 21.15 | -0.49 | -2.26% | 21.07 | 21.68 | 101373 | 21600.51 | 1.49% |
| 2024-05-07 | 21.70 | 21.64 | -0.01 | -0.05% | 21.48 | 21.76 | 96557 | 20876.51 | 1.42% |
| 2024-05-06 | 21.52 | 21.65 | 0.45 | 2.12% | 21.36 | 21.78 | 131821 | 28491.51 | 1.94% |
| 2024-04-30 | 21.01 | 21.20 | 0.25 | 1.19% | 20.96 | 21.58 | 181203 | 38633.64 | 2.67% |
| 2024-04-29 | 19.93 | 20.95 | 0.96 | 4.80% | 19.92 | 21.05 | 172864 | 35846.34 | 2.55% |
| 2024-04-26 | 19.53 | 19.99 | 0.33 | 1.68% | 19.50 | 20.04 | 119320 | 23684.72 | 1.76% |
| 2024-04-25 | 19.63 | 19.66 | 0.03 | 0.15% | 19.46 | 20.05 | 125928 | 24922.24 | 1.85% |
| 2024-04-24 | 19.15 | 19.63 | 1.00 | 5.37% | 19.12 | 19.78 | 165101 | 32130.50 | 2.43% |
| 2024-04-23 | 18.90 | 18.63 | -0.23 | -1.22% | 18.49 | 19.05 | 81529 | 15224.90 | 1.20% |
| 2024-04-22 | 19.11 | 18.86 | -0.26 | -1.36% | 18.75 | 19.41 | 75329 | 14330.23 | 1.11% |
| 2024-04-19 | 19.48 | 19.12 | -0.54 | -2.75% | 19.07 | 19.54 | 98731 | 18961.64 | 1.45% |
| 2024-04-18 | 19.44 | 19.66 | 0.25 | 1.29% | 18.92 | 20.19 | 153465 | 30300.84 | 2.26% |
| 2024-04-17 | 18.86 | 19.41 | 0.75 | 4.02% | 18.86 | 19.44 | 102530 | 19737.34 | 1.51% |
| 2024-04-16 | 19.66 | 18.66 | -1.12 | -5.66% | 18.63 | 19.80 | 129374 | 24620.23 | 1.90% |
| 2024-04-15 | 19.90 | 19.78 | -0.12 | -0.60% | 19.41 | 20.47 | 104175 | 20672.41 | 1.53% |
| 2024-04-12 | 20.45 | 19.90 | -0.54 | -2.64% | 19.90 | 20.57 | 88509 | 17789.31 | 1.30% |
| 2024-04-11 | 20.61 | 20.44 | -0.42 | -2.01% | 20.19 | 20.81 | 92326 | 18932.48 | 1.36% |
| 2024-04-10 | 21.50 | 20.86 | -0.50 | -2.34% | 20.66 | 21.57 | 114325 | 23960.22 | 1.68% |
| 2024-04-09 | 20.33 | 21.36 | 1.01 | 4.96% | 20.26 | 21.37 | 164997 | 34749.16 | 2.43% |
| 2024-04-08 | 20.95 | 20.35 | -0.80 | -3.78% | 20.28 | 21.34 | 142576 | 29637.66 | 2.10% |
| 2024-04-03 | 21.01 | 21.15 | 0.06 | 0.28% | 20.91 | 21.58 | 163940 | 34815.88 | 2.41% |
| 2024-04-02 | 20.77 | 21.09 | 0.34 | 1.64% | 20.52 | 21.26 | 158680 | 33212.36 | 2.34% |
| 2024-04-01 | 19.93 | 20.75 | 0.92 | 4.64% | 19.93 | 20.93 | 138054 | 28500.44 | 2.03% |
| 2024-03-29 | 19.69 | 19.83 | 0.13 | 0.66% | 19.63 | 20.15 | 63416 | 12596.88 | 0.93% |
| 2024-03-28 | 19.56 | 19.70 | 0.14 | 0.72% | 19.56 | 20.07 | 81327 | 16112.70 | 1.20% |
| 2024-03-27 | 20.26 | 19.56 | -0.77 | -3.79% | 19.55 | 20.34 | 89691 | 17864.79 | 1.32% |
| 2024-03-26 | 20.20 | 20.33 | 0.27 | 1.35% | 19.82 | 20.63 | 130544 | 26409.17 | 1.92% |
| 2024-03-25 | 20.79 | 20.06 | -0.84 | -4.02% | 20.05 | 20.79 | 120425 | 24572.50 | 1.77% |
| 2024-03-22 | 21.80 | 20.90 | -0.92 | -4.22% | 20.82 | 21.92 | 138003 | 29201.74 | 2.03% |
| 2024-03-21 | 22.22 | 21.82 | -0.38 | -1.71% | 21.73 | 22.30 | 88904 | 19520.48 | 1.31% |
| 2024-03-20 | 22.18 | 22.20 | -0.04 | -0.18% | 21.95 | 22.42 | 79516 | 17612.23 | 1.17% |
| 2024-03-19 | 22.32 | 22.24 | -0.21 | -0.94% | 22.22 | 22.68 | 99350 | 22254.66 | 1.46% |
| 2024-03-18 | 22.48 | 22.45 | 0.10 | 0.45% | 22.22 | 22.75 | 129027 | 28899.15 | 1.90% |
| 2024-03-15 | 22.01 | 22.35 | 0.21 | 0.95% | 21.74 | 22.46 | 113358 | 25012.44 | 1.67% |
| 2024-03-14 | 22.29 | 22.14 | -0.16 | -0.72% | 21.94 | 22.69 | 109509 | 24444.05 | 1.61% |
| 2024-03-13 | 22.61 | 22.30 | -0.36 | -1.59% | 22.21 | 22.75 | 131710 | 29484.27 | 1.94% |
| 2024-03-12 | 22.80 | 22.66 | -0.04 | -0.18% | 22.43 | 22.99 | 151641 | 34306.71 | 2.23% |
| 2024-03-11 | 21.83 | 22.70 | 1.11 | 5.14% | 21.78 | 22.95 | 240056 | 53923.15 | 3.53% |
| 2024-03-08 | 21.52 | 21.59 | 0.06 | 0.28% | 21.30 | 21.81 | 74798 | 16098.67 | 1.10% |
| 2024-03-07 | 21.98 | 21.53 | -0.47 | -2.14% | 21.51 | 22.28 | 98091 | 21467.78 | 1.44% |
| 2024-03-06 | 21.62 | 22.00 | 0.03 | 0.14% | 21.53 | 22.43 | 105420 | 23109.45 | 1.55% |
| 2024-03-05 | 22.10 | 21.97 | -0.44 | -1.96% | 21.77 | 22.30 | 124263 | 27295.67 | 1.83% |
| 2024-03-04 | 22.70 | 22.41 | -0.29 | -1.28% | 22.25 | 23.20 | 151583 | 34246.08 | 2.23% |
| 2024-03-01 | 22.90 | 22.70 | -0.18 | -0.79% | 22.55 | 23.18 | 176055 | 40053.53 | 2.59% |
| 2024-02-29 | 21.86 | 22.88 | 0.86 | 3.91% | 21.83 | 23.11 | 229099 | 51867.37 | 3.37% |
| 2024-02-28 | 22.54 | 22.02 | -0.25 | -1.12% | 22.02 | 23.89 | 300254 | 69468.22 | 4.42% |
| 2024-02-27 | 21.37 | 22.27 | 0.72 | 3.34% | 21.36 | 22.39 | 149304 | 32834.96 | 2.20% |
| 2024-02-26 | 21.55 | 21.55 | -0.04 | -0.19% | 21.36 | 21.96 | 136206 | 29522.05 | 2.01% |
| 2024-02-23 | 21.26 | 21.59 | 0.31 | 1.46% | 21.05 | 21.60 | 129386 | 27655.68 | 1.90% |
| 2024-02-22 | 21.00 | 21.28 | 0.09 | 0.42% | 20.89 | 21.42 | 101573 | 21504.40 | 1.50% |
| 2024-02-21 | 20.72 | 21.19 | 0.18 | 0.86% | 20.61 | 21.93 | 158843 | 33942.19 | 2.34% |
| 2024-02-20 | 20.77 | 21.01 | 0.11 | 0.53% | 20.34 | 21.16 | 118777 | 24625.01 | 1.75% |
| 2024-02-19 | 21.77 | 20.90 | -0.21 | -0.99% | 20.53 | 21.80 | 167916 | 35180.04 | 2.47% |
| 2024-02-08 | 21.03 | 21.11 | 0.23 | 1.10% | 20.70 | 22.64 | 263249 | 57407.85 | 3.88% |
| 2024-02-07 | 19.02 | 20.88 | 1.76 | 9.21% | 18.93 | 21.06 | 282828 | 58195.69 | 4.16% |
| 2024-02-06 | 16.74 | 19.12 | 2.21 | 13.07% | 16.72 | 19.25 | 238576 | 43520.64 | 3.51% |
| 2024-02-05 | 18.01 | 16.91 | -1.28 | -7.04% | 16.11 | 18.34 | 206854 | 35617.46 | 3.05% |