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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 21.46 | 22.08 | 0.95 | 4.50% | 21.15 | 22.30 | 14336 | 3148.01 | 8.08% |
| 2024-05-15 | 21.04 | 21.13 | 0.15 | 0.71% | 20.60 | 21.45 | 7565 | 1601.01 | 4.26% |
| 2024-05-14 | 20.97 | 20.98 | 0.41 | 1.99% | 20.69 | 21.18 | 7915 | 1658.18 | 4.46% |
| 2024-05-13 | 21.37 | 20.57 | -0.81 | -3.79% | 20.34 | 21.37 | 9002 | 1855.75 | 5.08% |
| 2024-05-10 | 21.91 | 21.38 | -0.53 | -2.42% | 21.06 | 22.20 | 9848 | 2108.51 | 5.55% |
| 2024-05-09 | 21.83 | 21.91 | 0.13 | 0.60% | 21.78 | 22.30 | 8085 | 1779.65 | 4.56% |
| 2024-05-08 | 22.25 | 21.78 | -0.71 | -3.16% | 21.50 | 22.26 | 12768 | 2792.34 | 7.20% |
| 2024-05-07 | 21.98 | 22.49 | 0.49 | 2.23% | 21.45 | 22.58 | 17634 | 3912.70 | 9.94% |
| 2024-05-06 | 20.91 | 22.00 | 1.42 | 6.90% | 20.85 | 23.46 | 24971 | 5505.45 | 14.08% |
| 2024-04-30 | 21.48 | 20.58 | -0.93 | -4.32% | 20.35 | 21.50 | 14624 | 3037.88 | 8.24% |
| 2024-04-29 | 20.40 | 21.51 | 1.51 | 7.55% | 20.30 | 21.59 | 16140 | 3407.55 | 9.10% |
| 2024-04-26 | 20.39 | 20.00 | -0.47 | -2.30% | 19.70 | 21.20 | 11279 | 2277.53 | 6.36% |
| 2024-04-25 | 20.47 | 20.47 | 0.00 | 0.00% | 20.08 | 20.94 | 10360 | 2125.57 | 5.84% |
| 2024-04-24 | 19.66 | 20.47 | 0.72 | 3.65% | 19.50 | 21.16 | 16489 | 3375.75 | 9.30% |
| 2024-04-23 | 18.65 | 19.75 | 1.29 | 6.99% | 18.65 | 20.08 | 14953 | 2934.90 | 8.43% |
| 2024-04-22 | 18.98 | 18.46 | -1.03 | -5.28% | 18.17 | 19.47 | 11405 | 2123.07 | 6.43% |
| 2024-04-19 | 19.62 | 19.49 | 0.47 | 2.47% | 18.66 | 19.97 | 12840 | 2482.69 | 7.24% |
| 2024-04-18 | 19.99 | 19.02 | -0.56 | -2.86% | 18.66 | 19.99 | 12073 | 2326.46 | 6.81% |
| 2024-04-17 | 17.51 | 19.58 | 2.07 | 11.82% | 17.51 | 19.58 | 16144 | 3079.26 | 9.10% |
| 2024-04-16 | 20.20 | 17.51 | -3.47 | -16.54% | 17.08 | 20.30 | 18815 | 3423.22 | 10.61% |
| 2024-04-15 | 23.81 | 20.98 | -2.88 | -12.07% | 19.66 | 23.81 | 26358 | 5560.05 | 14.86% |
| 2024-04-12 | 23.00 | 23.86 | 0.83 | 3.60% | 22.92 | 24.24 | 21428 | 5065.74 | 12.08% |
| 2024-04-11 | 22.80 | 23.03 | -0.37 | -1.58% | 22.57 | 23.79 | 15656 | 3645.87 | 8.83% |
| 2024-04-10 | 22.95 | 23.40 | 0.30 | 1.30% | 22.50 | 23.97 | 21561 | 5015.46 | 12.16% |
| 2024-04-09 | 22.10 | 23.10 | 1.03 | 4.67% | 21.81 | 23.38 | 18036 | 4087.41 | 10.17% |
| 2024-04-08 | 23.52 | 22.07 | -1.91 | -7.96% | 22.04 | 23.67 | 20128 | 4540.34 | 11.35% |
| 2024-04-03 | 23.02 | 23.98 | 0.95 | 4.13% | 21.93 | 24.20 | 28629 | 6633.73 | 16.14% |
| 2024-04-02 | 23.09 | 23.03 | -0.20 | -0.86% | 22.86 | 23.66 | 16518 | 3842.00 | 9.31% |
| 2024-04-01 | 22.75 | 23.23 | 0.36 | 1.57% | 22.72 | 23.30 | 15554 | 3592.69 | 8.77% |
| 2024-03-29 | 22.15 | 22.87 | 0.72 | 3.25% | 22.15 | 22.96 | 17554 | 3990.17 | 9.90% |
| 2024-03-28 | 21.39 | 22.15 | 0.65 | 3.02% | 21.14 | 22.47 | 14685 | 3235.34 | 8.28% |
| 2024-03-27 | 22.84 | 21.50 | -1.62 | -7.01% | 21.26 | 22.99 | 15678 | 3476.65 | 8.84% |
| 2024-03-26 | 22.20 | 23.12 | 0.82 | 3.68% | 21.79 | 23.23 | 15504 | 3515.11 | 8.74% |
| 2024-03-25 | 22.85 | 22.30 | -0.57 | -2.49% | 22.22 | 23.29 | 15634 | 3546.31 | 8.81% |
| 2024-03-22 | 23.26 | 22.87 | -0.38 | -1.63% | 22.36 | 23.55 | 20579 | 4710.64 | 11.60% |
| 2024-03-21 | 24.04 | 23.25 | -0.85 | -3.53% | 23.13 | 24.17 | 26261 | 6160.67 | 14.81% |
| 2024-03-20 | 23.90 | 24.10 | 0.06 | 0.25% | 23.46 | 24.32 | 33183 | 7918.55 | 18.71% |
| 2024-03-19 | 25.09 | 24.04 | -1.72 | -6.68% | 23.80 | 26.97 | 56311 | 13920.83 | 31.75% |
| 2024-03-18 | 22.12 | 25.76 | 4.29 | 19.98% | 21.54 | 25.76 | 39519 | 9599.17 | 22.28% |
| 2024-03-15 | 21.04 | 21.47 | 0.45 | 2.14% | 20.76 | 21.48 | 12451 | 2638.73 | 7.02% |
| 2024-03-14 | 21.25 | 21.02 | -0.34 | -1.59% | 20.58 | 21.56 | 12580 | 2655.20 | 7.09% |
| 2024-03-13 | 21.48 | 21.36 | -0.22 | -1.02% | 20.88 | 21.57 | 14809 | 3147.25 | 8.35% |
| 2024-03-12 | 21.29 | 21.58 | 0.03 | 0.14% | 20.76 | 21.58 | 18385 | 3899.36 | 10.36% |
| 2024-03-11 | 20.53 | 21.55 | 0.70 | 3.36% | 20.34 | 21.97 | 25219 | 5326.90 | 14.22% |
| 2024-03-08 | 20.65 | 20.85 | 0.79 | 3.94% | 19.63 | 21.06 | 19703 | 4038.96 | 11.11% |
| 2024-03-07 | 19.92 | 20.06 | 0.40 | 2.03% | 19.76 | 21.00 | 14218 | 2885.63 | 8.02% |
| 2024-03-06 | 19.18 | 19.66 | 0.46 | 2.40% | 19.10 | 19.94 | 10764 | 2112.01 | 6.07% |
| 2024-03-05 | 19.88 | 19.20 | -0.70 | -3.52% | 19.08 | 19.91 | 10634 | 2058.56 | 6.00% |
| 2024-03-04 | 21.50 | 19.90 | -0.28 | -1.39% | 19.31 | 21.50 | 14572 | 2892.81 | 8.22% |
| 2024-03-01 | 20.00 | 20.18 | 0.53 | 2.70% | 19.76 | 20.80 | 12442 | 2509.55 | 7.01% |
| 2024-02-29 | 18.59 | 19.65 | 0.72 | 3.80% | 18.20 | 19.85 | 17525 | 3381.22 | 9.88% |
| 2024-02-28 | 21.51 | 18.93 | -2.51 | -11.71% | 18.82 | 22.58 | 25496 | 5336.00 | 14.37% |
| 2024-02-27 | 20.90 | 21.44 | 0.49 | 2.34% | 20.32 | 21.47 | 14419 | 3044.00 | 8.13% |
| 2024-02-26 | 20.98 | 20.95 | -0.12 | -0.57% | 20.25 | 21.85 | 25288 | 5301.54 | 14.26% |
| 2024-02-23 | 19.30 | 21.07 | 1.77 | 9.17% | 19.16 | 21.20 | 25277 | 5188.90 | 14.25% |
| 2024-02-22 | 18.70 | 19.30 | 0.55 | 2.93% | 18.61 | 19.35 | 14919 | 2843.68 | 8.41% |
| 2024-02-21 | 17.73 | 18.75 | 0.82 | 4.57% | 17.60 | 19.36 | 20904 | 3904.55 | 11.79% |
| 2024-02-20 | 17.17 | 17.93 | 0.68 | 3.94% | 16.65 | 18.30 | 21230 | 3743.45 | 11.97% |
| 2024-02-19 | 16.00 | 17.25 | 1.42 | 8.97% | 15.54 | 17.40 | 24541 | 4079.72 | 13.84% |
| 2024-02-08 | 14.18 | 15.83 | 1.69 | 11.95% | 13.27 | 16.49 | 27136 | 3969.63 | 15.30% |
| 2024-02-07 | 16.89 | 14.14 | -2.75 | -16.28% | 14.01 | 16.99 | 28372 | 4369.65 | 16.00% |