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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 21.07 | 21.86 | 0.77 | 3.65% | 20.89 | 21.88 | 19288 | 4134.83 | 1.69% |
| 2024-05-16 | 20.03 | 21.09 | 0.43 | 2.08% | 20.03 | 21.49 | 19664 | 4165.19 | 1.72% |
| 2024-05-15 | 20.78 | 20.66 | -0.20 | -0.96% | 20.53 | 21.09 | 11344 | 2363.72 | 0.99% |
| 2024-05-14 | 21.10 | 20.86 | 0.18 | 0.87% | 20.82 | 21.59 | 14750 | 3103.89 | 1.29% |
| 2024-05-13 | 21.56 | 20.68 | -1.02 | -4.70% | 20.58 | 21.56 | 19104 | 3988.83 | 1.67% |
| 2024-05-10 | 22.35 | 21.70 | -0.70 | -3.13% | 21.68 | 22.50 | 16636 | 3640.40 | 1.46% |
| 2024-05-09 | 22.15 | 22.40 | 0.25 | 1.13% | 22.05 | 22.54 | 14864 | 3328.83 | 1.30% |
| 2024-05-08 | 22.65 | 22.15 | -0.43 | -1.90% | 22.12 | 22.65 | 16033 | 3586.46 | 1.40% |
| 2024-05-07 | 22.32 | 22.58 | 0.05 | 0.22% | 22.24 | 22.70 | 23389 | 5262.81 | 2.05% |
| 2024-05-06 | 22.36 | 22.53 | 0.37 | 1.67% | 22.22 | 22.80 | 20586 | 4625.69 | 1.80% |
| 2024-04-30 | 22.64 | 22.16 | -0.42 | -1.86% | 21.89 | 22.68 | 21628 | 4802.14 | 1.89% |
| 2024-04-29 | 21.99 | 22.58 | 0.23 | 1.03% | 21.92 | 22.84 | 31757 | 7150.75 | 2.81% |
| 2024-04-26 | 21.54 | 22.35 | 0.52 | 2.38% | 21.54 | 22.49 | 20542 | 4567.06 | 1.82% |
| 2024-04-25 | 21.64 | 21.83 | 0.21 | 0.97% | 21.39 | 21.90 | 15148 | 3291.20 | 1.34% |
| 2024-04-24 | 20.73 | 21.62 | 0.93 | 4.49% | 20.73 | 21.64 | 18372 | 3923.09 | 1.63% |
| 2024-04-23 | 20.23 | 20.69 | 0.47 | 2.32% | 20.22 | 20.90 | 19451 | 4013.84 | 1.72% |
| 2024-04-22 | 20.29 | 20.22 | -0.27 | -1.32% | 19.26 | 20.46 | 17730 | 3545.59 | 1.57% |
| 2024-04-19 | 20.42 | 20.49 | -0.23 | -1.11% | 20.22 | 20.86 | 18902 | 3875.06 | 1.67% |
| 2024-04-18 | 21.00 | 20.72 | -0.12 | -0.58% | 20.33 | 21.44 | 27575 | 5755.75 | 2.44% |
| 2024-04-17 | 18.70 | 20.84 | 2.50 | 13.63% | 18.70 | 20.88 | 37418 | 7515.48 | 3.31% |
| 2024-04-16 | 20.75 | 18.34 | -2.35 | -11.36% | 18.26 | 20.75 | 41152 | 7715.24 | 3.64% |
| 2024-04-15 | 21.96 | 20.69 | -1.41 | -6.38% | 20.02 | 22.25 | 30914 | 6502.88 | 2.74% |
| 2024-04-12 | 22.45 | 22.10 | -0.10 | -0.45% | 21.95 | 22.46 | 16789 | 3725.33 | 1.49% |
| 2024-04-11 | 22.29 | 22.20 | -0.18 | -0.80% | 22.09 | 22.76 | 15707 | 3525.91 | 1.39% |
| 2024-04-10 | 23.40 | 22.38 | -1.01 | -4.32% | 22.17 | 23.41 | 21383 | 4818.40 | 2.00% |
| 2024-04-09 | 23.06 | 23.39 | 0.20 | 0.86% | 23.00 | 23.57 | 17288 | 4029.67 | 1.61% |
| 2024-04-08 | 23.86 | 23.19 | -0.76 | -3.17% | 23.10 | 23.95 | 20043 | 4698.48 | 1.87% |
| 2024-04-03 | 24.34 | 23.95 | -0.38 | -1.56% | 23.33 | 24.34 | 26978 | 6439.68 | 2.52% |
| 2024-04-02 | 24.80 | 24.33 | -0.74 | -2.95% | 24.14 | 24.97 | 33869 | 8270.84 | 3.16% |
| 2024-04-01 | 24.56 | 25.07 | 0.31 | 1.25% | 24.38 | 25.16 | 44418 | 11030.05 | 4.15% |
| 2024-03-29 | 24.22 | 24.76 | 0.54 | 2.23% | 23.73 | 24.87 | 40559 | 9871.24 | 3.79% |
| 2024-03-28 | 23.15 | 24.22 | 1.14 | 4.94% | 22.70 | 24.78 | 45818 | 10988.37 | 4.28% |
| 2024-03-27 | 24.73 | 23.08 | -1.64 | -6.63% | 23.00 | 24.73 | 46441 | 10970.43 | 4.34% |
| 2024-03-26 | 25.00 | 24.72 | -0.36 | -1.44% | 24.30 | 25.42 | 47150 | 11693.11 | 4.40% |
| 2024-03-25 | 26.00 | 25.08 | -0.95 | -3.65% | 24.91 | 26.93 | 53687 | 13916.71 | 5.01% |
| 2024-03-22 | 27.53 | 26.03 | -1.28 | -4.69% | 25.79 | 27.54 | 73624 | 19359.58 | 6.88% |
| 2024-03-21 | 26.54 | 27.31 | 0.69 | 2.59% | 26.37 | 27.67 | 79382 | 21598.08 | 7.42% |
| 2024-03-20 | 27.01 | 26.62 | -0.93 | -3.38% | 26.48 | 27.98 | 92821 | 25044.96 | 8.67% |
| 2024-03-19 | 27.51 | 27.55 | 0.14 | 0.51% | 27.12 | 28.96 | 97535 | 27270.79 | 9.11% |
| 2024-03-18 | 27.30 | 27.41 | 1.60 | 6.20% | 27.10 | 30.18 | 139836 | 39165.25 | 13.06% |
| 2024-03-15 | 24.00 | 25.81 | 1.61 | 6.65% | 23.56 | 26.32 | 96708 | 24365.79 | 9.03% |
| 2024-03-14 | 23.81 | 24.20 | 0.40 | 1.68% | 23.28 | 24.47 | 71905 | 17147.79 | 6.72% |
| 2024-03-13 | 22.75 | 23.80 | 1.17 | 5.17% | 22.59 | 25.52 | 94105 | 22306.66 | 8.79% |
| 2024-03-12 | 22.35 | 22.63 | 0.31 | 1.39% | 22.10 | 22.75 | 36851 | 8284.32 | 3.44% |
| 2024-03-11 | 22.10 | 22.32 | -0.33 | -1.46% | 21.71 | 22.42 | 41962 | 9291.07 | 3.92% |
| 2024-03-08 | 22.40 | 22.65 | 0.73 | 3.33% | 22.03 | 22.92 | 41502 | 9322.24 | 3.88% |
| 2024-03-07 | 22.99 | 21.92 | -1.69 | -7.16% | 21.90 | 23.26 | 68421 | 15413.72 | 6.39% |
| 2024-03-06 | 22.54 | 23.61 | 0.13 | 0.55% | 22.30 | 23.65 | 81995 | 18811.56 | 7.66% |
| 2024-03-05 | 23.06 | 23.48 | 1.08 | 4.82% | 22.98 | 24.99 | 91938 | 21871.59 | 8.59% |
| 2024-03-04 | 22.14 | 22.40 | 0.51 | 2.33% | 21.57 | 22.87 | 46959 | 10484.07 | 4.39% |
| 2024-03-01 | 20.75 | 21.89 | 1.16 | 5.60% | 20.75 | 22.15 | 45649 | 9917.36 | 4.26% |
| 2024-02-29 | 19.51 | 20.73 | 1.03 | 5.23% | 19.42 | 20.85 | 44835 | 9161.88 | 4.19% |
| 2024-02-28 | 22.75 | 19.70 | -2.69 | -12.01% | 19.69 | 22.76 | 62771 | 13317.52 | 5.86% |
| 2024-02-27 | 21.36 | 22.39 | 1.19 | 5.61% | 20.91 | 22.39 | 35899 | 7836.75 | 3.35% |
| 2024-02-26 | 20.75 | 21.20 | 0.54 | 2.61% | 20.64 | 21.79 | 30714 | 6495.25 | 2.87% |
| 2024-02-23 | 20.16 | 20.66 | 0.86 | 4.34% | 19.60 | 20.66 | 30187 | 6085.74 | 2.82% |
| 2024-02-22 | 18.81 | 19.80 | 0.87 | 4.60% | 18.81 | 19.85 | 28873 | 5627.20 | 2.70% |
| 2024-02-21 | 18.20 | 18.93 | 0.38 | 2.05% | 18.19 | 19.68 | 31398 | 6013.88 | 2.93% |
| 2024-02-20 | 18.05 | 18.55 | 0.35 | 1.92% | 17.80 | 18.65 | 26272 | 4830.23 | 2.45% |
| 2024-02-19 | 17.68 | 18.20 | 0.96 | 5.57% | 17.50 | 18.66 | 44772 | 8089.60 | 4.18% |