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 | 21.83 | 22.08 | 0.14 | 0.64% | 21.83 | 22.40 | 350089 | 77317.40 | 0.64% |
| 2024-05-20 | 21.50 | 21.94 | 0.59 | 2.76% | 21.46 | 22.43 | 617103 | 136106.66 | 1.13% |
| 2024-05-17 | 21.05 | 21.35 | 0.30 | 1.43% | 20.95 | 21.64 | 489506 | 104445.05 | 0.90% |
| 2024-05-16 | 20.90 | 21.05 | 0.13 | 0.62% | 20.61 | 21.37 | 411681 | 86871.89 | 0.76% |
| 2024-05-15 | 21.26 | 20.92 | -0.38 | -1.78% | 20.80 | 21.55 | 362978 | 76313.84 | 0.67% |
| 2024-05-14 | 21.20 | 21.30 | -0.04 | -0.19% | 21.16 | 21.59 | 473367 | 101293.55 | 0.87% |
| 2024-05-13 | 20.80 | 21.34 | 0.52 | 2.50% | 20.77 | 21.46 | 590365 | 125322.81 | 1.08% |
| 2024-05-10 | 20.29 | 20.82 | 0.47 | 2.31% | 20.25 | 20.91 | 623560 | 128737.87 | 1.15% |
| 2024-05-09 | 19.82 | 20.35 | 0.44 | 2.21% | 19.72 | 20.38 | 582031 | 117280.54 | 1.07% |
| 2024-05-08 | 18.93 | 19.91 | 0.90 | 4.73% | 18.93 | 20.08 | 774182 | 152484.50 | 1.42% |
| 2024-05-07 | 18.99 | 19.01 | 0.04 | 0.21% | 18.76 | 19.27 | 332267 | 63273.35 | 0.61% |
| 2024-05-06 | 19.25 | 18.97 | -0.21 | -1.09% | 18.87 | 19.35 | 388537 | 73938.30 | 0.71% |
| 2024-04-30 | 18.71 | 19.18 | 0.10 | 0.52% | 18.71 | 19.49 | 279460 | 53780.43 | 0.51% |
| 2024-04-29 | 19.34 | 19.08 | -0.13 | -0.68% | 18.82 | 19.36 | 381165 | 72490.76 | 0.70% |
| 2024-04-26 | 19.12 | 19.21 | 0.00 | 0.00% | 19.07 | 19.60 | 334073 | 64540.56 | 0.61% |
| 2024-04-25 | 19.18 | 19.21 | 0.01 | 0.05% | 19.03 | 19.28 | 152056 | 29137.68 | 0.28% |
| 2024-04-24 | 19.19 | 19.20 | 0.04 | 0.21% | 18.94 | 19.26 | 162816 | 31155.94 | 0.30% |
| 2024-04-23 | 19.04 | 19.16 | 0.12 | 0.63% | 18.94 | 19.30 | 258482 | 49572.49 | 0.47% |
| 2024-04-22 | 18.29 | 19.04 | 0.75 | 4.10% | 18.27 | 19.38 | 463270 | 87972.41 | 0.85% |
| 2024-04-19 | 18.49 | 18.29 | -0.29 | -1.56% | 18.21 | 18.55 | 182613 | 33506.63 | 0.34% |
| 2024-04-18 | 18.41 | 18.58 | 0.11 | 0.60% | 18.28 | 18.87 | 255832 | 47667.70 | 0.47% |
| 2024-04-17 | 18.60 | 18.47 | -0.18 | -0.97% | 18.27 | 18.80 | 277434 | 51241.33 | 0.51% |
| 2024-04-16 | 18.21 | 18.65 | 0.32 | 1.75% | 18.21 | 19.04 | 383519 | 71628.87 | 0.70% |
| 2024-04-15 | 18.12 | 18.33 | 0.21 | 1.16% | 17.93 | 18.38 | 280365 | 50997.89 | 0.51% |
| 2024-04-12 | 18.48 | 18.12 | -0.36 | -1.95% | 18.08 | 18.74 | 342349 | 62426.80 | 0.63% |
| 2024-04-11 | 18.66 | 18.48 | -0.38 | -2.01% | 18.35 | 18.92 | 310673 | 57797.68 | 0.57% |
| 2024-04-10 | 19.11 | 18.86 | -0.37 | -1.92% | 18.80 | 19.30 | 239733 | 45472.59 | 0.44% |
| 2024-04-09 | 19.53 | 19.23 | -0.37 | -1.89% | 18.89 | 19.70 | 344987 | 66081.82 | 0.63% |
| 2024-04-08 | 19.63 | 19.60 | -0.05 | -0.25% | 19.48 | 19.85 | 395218 | 77667.88 | 0.73% |
| 2024-04-03 | 19.07 | 19.65 | 0.48 | 2.50% | 19.03 | 19.70 | 374580 | 72985.27 | 0.69% |
| 2024-04-02 | 19.49 | 19.17 | -0.27 | -1.39% | 19.03 | 19.49 | 255449 | 49062.01 | 0.47% |
| 2024-04-01 | 18.95 | 19.44 | 0.44 | 2.32% | 18.86 | 19.45 | 389053 | 75098.12 | 0.71% |
| 2024-03-29 | 18.59 | 19.00 | 0.46 | 2.48% | 18.35 | 19.00 | 247545 | 46529.82 | 0.45% |
| 2024-03-28 | 18.71 | 18.54 | -0.22 | -1.17% | 18.46 | 18.90 | 270124 | 50333.14 | 0.50% |
| 2024-03-27 | 19.01 | 18.76 | -0.24 | -1.26% | 18.62 | 19.19 | 239603 | 45134.16 | 0.44% |
| 2024-03-26 | 19.03 | 19.00 | 0.02 | 0.11% | 18.96 | 19.35 | 318547 | 60869.97 | 0.59% |
| 2024-03-25 | 19.00 | 18.98 | -0.10 | -0.52% | 18.96 | 19.30 | 230505 | 44097.16 | 0.42% |
| 2024-03-22 | 19.38 | 19.08 | -0.34 | -1.75% | 18.86 | 19.41 | 372698 | 71009.11 | 0.68% |
| 2024-03-21 | 18.81 | 19.42 | 0.61 | 3.24% | 18.76 | 19.49 | 483152 | 93034.28 | 0.89% |
| 2024-03-20 | 18.45 | 18.81 | 0.20 | 1.07% | 18.41 | 19.17 | 442984 | 83384.68 | 0.81% |
| 2024-03-19 | 17.80 | 18.61 | 0.72 | 4.02% | 17.78 | 18.70 | 676717 | 124902.63 | 1.24% |
| 2024-03-18 | 17.92 | 17.89 | -0.01 | -0.06% | 17.52 | 17.93 | 604742 | 107218.49 | 1.11% |
| 2024-03-15 | 18.13 | 17.90 | -0.29 | -1.59% | 17.81 | 18.26 | 357084 | 64097.35 | 0.66% |
| 2024-03-14 | 18.45 | 18.19 | -0.37 | -1.99% | 18.12 | 18.68 | 322484 | 59079.07 | 0.59% |
| 2024-03-13 | 18.99 | 18.56 | -0.55 | -2.88% | 18.52 | 19.03 | 414118 | 77385.42 | 0.76% |
| 2024-03-12 | 19.03 | 19.11 | 0.10 | 0.53% | 18.78 | 19.13 | 277771 | 52559.11 | 0.51% |
| 2024-03-11 | 19.10 | 19.01 | -0.07 | -0.37% | 18.79 | 19.17 | 257101 | 48694.01 | 0.47% |
| 2024-03-08 | 19.43 | 19.08 | -0.37 | -1.90% | 18.93 | 19.51 | 258432 | 49401.83 | 0.47% |
| 2024-03-07 | 19.33 | 19.45 | 0.12 | 0.62% | 19.25 | 19.71 | 312036 | 60977.16 | 0.57% |
| 2024-03-06 | 19.42 | 19.33 | -0.08 | -0.41% | 19.24 | 19.49 | 189213 | 36613.41 | 0.35% |
| 2024-03-05 | 18.87 | 19.41 | 0.50 | 2.64% | 18.81 | 19.48 | 434509 | 84058.64 | 0.80% |
| 2024-03-04 | 18.83 | 18.91 | 0.06 | 0.32% | 18.63 | 18.98 | 282457 | 53158.41 | 0.52% |
| 2024-03-01 | 19.09 | 18.85 | -0.33 | -1.72% | 18.60 | 19.15 | 479198 | 90116.55 | 0.88% |
| 2024-02-29 | 19.40 | 19.18 | -0.34 | -1.74% | 19.01 | 19.49 | 401275 | 77191.06 | 0.74% |
| 2024-02-28 | 19.78 | 19.52 | -0.24 | -1.21% | 19.32 | 19.80 | 281997 | 54985.18 | 0.52% |
| 2024-02-27 | 19.37 | 19.76 | 0.32 | 1.65% | 19.33 | 19.90 | 336023 | 66296.30 | 0.62% |
| 2024-02-26 | 19.44 | 19.44 | -0.05 | -0.26% | 19.20 | 19.70 | 269611 | 52455.41 | 0.50% |
| 2024-02-23 | 19.64 | 19.49 | -0.14 | -0.71% | 19.33 | 19.76 | 169009 | 32913.59 | 0.31% |
| 2024-02-22 | 19.65 | 19.63 | -0.01 | -0.05% | 19.42 | 19.68 | 208292 | 40774.22 | 0.38% |
| 2024-02-21 | 19.58 | 19.64 | -0.04 | -0.20% | 19.48 | 19.74 | 232068 | 45560.76 | 0.43% |
| 2024-02-20 | 19.07 | 19.68 | 0.58 | 3.04% | 19.00 | 19.78 | 307221 | 60028.97 | 0.56% |
| 2024-02-19 | 19.60 | 19.10 | -0.59 | -3.00% | 18.91 | 19.65 | 415381 | 79302.93 | 0.76% |