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 | 20.57 | 20.99 | 0.34 | 1.65% | 20.36 | 21.02 | 6568 | 1367.07 | 1.81% |
| 2024-05-16 | 20.41 | 20.65 | 0.18 | 0.88% | 20.41 | 20.98 | 7035 | 1457.08 | 1.94% |
| 2024-05-15 | 20.69 | 20.47 | -0.43 | -2.06% | 20.33 | 21.02 | 8547 | 1759.26 | 2.36% |
| 2024-05-14 | 20.67 | 20.90 | 0.26 | 1.26% | 20.60 | 21.19 | 6320 | 1322.82 | 1.74% |
| 2024-05-13 | 21.37 | 20.64 | -0.97 | -4.49% | 20.58 | 21.40 | 9115 | 1897.07 | 2.51% |
| 2024-05-10 | 22.07 | 21.61 | -0.37 | -1.68% | 21.60 | 22.13 | 7759 | 1685.82 | 2.14% |
| 2024-05-09 | 21.60 | 21.98 | 0.22 | 1.01% | 21.60 | 22.28 | 6999 | 1544.56 | 1.93% |
| 2024-05-08 | 22.32 | 21.76 | -0.89 | -3.93% | 21.71 | 22.65 | 12319 | 2717.42 | 3.40% |
| 2024-05-07 | 21.85 | 22.65 | 0.76 | 3.47% | 21.71 | 22.93 | 16417 | 3682.44 | 4.53% |
| 2024-05-06 | 22.18 | 21.89 | 0.36 | 1.67% | 21.71 | 22.18 | 9063 | 1982.94 | 2.50% |
| 2024-04-30 | 21.69 | 21.53 | -0.31 | -1.42% | 21.26 | 22.19 | 9568 | 2067.31 | 2.64% |
| 2024-04-29 | 21.69 | 21.84 | 0.57 | 2.68% | 21.33 | 21.95 | 13583 | 2957.68 | 3.75% |
| 2024-04-26 | 20.79 | 21.27 | 0.55 | 2.65% | 20.60 | 21.44 | 15816 | 3332.23 | 4.36% |
| 2024-04-25 | 21.33 | 20.72 | -1.36 | -6.16% | 20.62 | 21.60 | 22031 | 4602.92 | 6.08% |
| 2024-04-24 | 21.44 | 22.08 | 0.72 | 3.37% | 21.20 | 22.19 | 12625 | 2739.57 | 3.48% |
| 2024-04-23 | 20.53 | 21.36 | 0.81 | 3.94% | 20.52 | 21.68 | 12543 | 2664.44 | 3.46% |
| 2024-04-22 | 20.88 | 20.55 | -0.14 | -0.68% | 20.05 | 21.09 | 6181 | 1268.29 | 1.70% |
| 2024-04-19 | 21.10 | 20.69 | -0.35 | -1.66% | 20.50 | 21.19 | 7430 | 1541.07 | 2.05% |
| 2024-04-18 | 21.22 | 21.04 | -0.35 | -1.64% | 20.53 | 21.58 | 11961 | 2518.89 | 3.30% |
| 2024-04-17 | 20.16 | 21.39 | 2.12 | 11.00% | 20.07 | 21.39 | 14781 | 3096.96 | 4.08% |
| 2024-04-16 | 21.60 | 19.27 | -2.32 | -10.75% | 19.25 | 21.60 | 15506 | 3085.23 | 4.28% |
| 2024-04-15 | 22.80 | 21.59 | -1.21 | -5.31% | 20.23 | 22.98 | 16356 | 3561.11 | 4.51% |
| 2024-04-12 | 23.15 | 22.80 | -0.36 | -1.55% | 22.66 | 23.60 | 10267 | 2377.57 | 2.83% |
| 2024-04-11 | 22.85 | 23.16 | -0.28 | -1.19% | 22.72 | 23.73 | 11491 | 2673.30 | 3.17% |
| 2024-04-10 | 24.81 | 23.44 | -0.41 | -1.72% | 23.00 | 24.98 | 16655 | 3996.81 | 4.59% |
| 2024-04-09 | 23.42 | 23.85 | 0.42 | 1.79% | 23.25 | 24.10 | 8110 | 1923.52 | 2.24% |
| 2024-04-08 | 24.14 | 23.43 | -1.40 | -5.64% | 23.42 | 24.81 | 16595 | 3969.06 | 4.58% |
| 2024-04-03 | 25.30 | 24.83 | -0.58 | -2.28% | 24.68 | 26.29 | 18189 | 4604.34 | 5.02% |
| 2024-04-02 | 25.04 | 25.41 | 0.38 | 1.52% | 24.50 | 25.88 | 17561 | 4432.49 | 4.84% |
| 2024-04-01 | 24.62 | 25.03 | 0.42 | 1.71% | 24.42 | 25.07 | 10503 | 2604.44 | 2.90% |
| 2024-03-29 | 24.30 | 24.61 | 0.33 | 1.36% | 24.03 | 24.80 | 10992 | 2681.06 | 3.03% |
| 2024-03-28 | 23.35 | 24.28 | 1.05 | 4.52% | 23.35 | 24.55 | 15540 | 3756.11 | 4.29% |
| 2024-03-27 | 24.32 | 23.23 | -1.16 | -4.76% | 23.21 | 24.57 | 13628 | 3240.30 | 3.76% |
| 2024-03-26 | 24.35 | 24.39 | -0.06 | -0.25% | 23.80 | 24.83 | 13458 | 3279.04 | 3.71% |
| 2024-03-25 | 25.44 | 24.45 | -1.11 | -4.34% | 24.38 | 25.80 | 16300 | 4077.36 | 4.50% |
| 2024-03-22 | 26.00 | 25.56 | -0.59 | -2.26% | 25.33 | 26.27 | 17947 | 4608.16 | 4.95% |
| 2024-03-21 | 26.49 | 26.15 | -0.08 | -0.30% | 25.70 | 26.66 | 21171 | 5549.84 | 5.84% |
| 2024-03-20 | 25.95 | 26.23 | 0.13 | 0.50% | 25.80 | 26.30 | 17504 | 4566.33 | 4.83% |
| 2024-03-19 | 26.60 | 26.10 | -0.75 | -2.79% | 25.93 | 26.69 | 27659 | 7281.17 | 7.63% |
| 2024-03-18 | 26.07 | 26.85 | 0.92 | 3.55% | 25.80 | 26.98 | 36862 | 9730.24 | 10.17% |
| 2024-03-15 | 24.98 | 25.93 | 0.53 | 2.09% | 24.56 | 26.48 | 32959 | 8534.68 | 9.09% |
| 2024-03-14 | 27.57 | 25.40 | -0.78 | -2.98% | 24.66 | 27.57 | 38267 | 9987.05 | 10.55% |
| 2024-03-13 | 25.08 | 26.18 | 1.12 | 4.47% | 24.78 | 26.65 | 32332 | 8242.60 | 8.92% |
| 2024-03-12 | 25.20 | 25.06 | -0.16 | -0.63% | 24.85 | 25.50 | 23284 | 5853.45 | 6.42% |
| 2024-03-11 | 25.49 | 25.22 | -0.21 | -0.83% | 24.50 | 25.50 | 24936 | 6212.16 | 6.88% |
| 2024-03-08 | 25.00 | 25.43 | -0.71 | -2.72% | 24.01 | 25.58 | 33661 | 8470.96 | 9.28% |
| 2024-03-07 | 25.40 | 26.14 | 1.04 | 4.14% | 24.90 | 26.80 | 61820 | 16056.17 | 17.05% |
| 2024-03-06 | 23.40 | 25.10 | 1.70 | 7.26% | 23.40 | 25.20 | 44538 | 10900.54 | 12.28% |
| 2024-03-05 | 24.09 | 23.40 | -0.79 | -3.27% | 23.21 | 24.09 | 21434 | 5061.00 | 5.91% |
| 2024-03-04 | 24.32 | 24.19 | -0.18 | -0.74% | 23.50 | 24.59 | 21823 | 5236.08 | 6.02% |
| 2024-03-01 | 24.11 | 24.37 | 0.41 | 1.71% | 23.96 | 24.69 | 26991 | 6563.69 | 7.44% |
| 2024-02-29 | 22.30 | 23.96 | 1.35 | 5.97% | 22.11 | 24.28 | 34311 | 8053.39 | 9.46% |
| 2024-02-28 | 25.72 | 22.61 | -3.61 | -13.77% | 22.61 | 26.00 | 54829 | 13580.96 | 15.12% |
| 2024-02-27 | 25.00 | 26.22 | -0.66 | -2.46% | 25.00 | 26.46 | 78799 | 20287.71 | 21.73% |
| 2024-02-26 | 24.20 | 26.88 | 4.48 | 20.00% | 22.54 | 26.88 | 74517 | 19405.32 | 20.55% |
| 2024-02-23 | 20.92 | 22.40 | 1.46 | 6.97% | 20.70 | 22.42 | 31512 | 6814.65 | 8.69% |
| 2024-02-22 | 19.84 | 20.94 | 1.13 | 5.70% | 19.73 | 21.47 | 24995 | 5158.39 | 6.89% |
| 2024-02-21 | 19.48 | 19.81 | 0.12 | 0.61% | 19.28 | 20.55 | 17886 | 3595.00 | 4.93% |
| 2024-02-20 | 19.32 | 19.69 | 0.51 | 2.66% | 18.50 | 19.71 | 15131 | 2931.07 | 4.17% |
| 2024-02-19 | 18.79 | 19.18 | 0.71 | 3.84% | 18.51 | 19.32 | 21494 | 4079.03 | 5.93% |
| 2024-02-08 | 16.48 | 18.47 | 2.07 | 12.62% | 16.23 | 18.49 | 19779 | 3479.97 | 5.46% |
| 2024-02-07 | 17.08 | 16.40 | -0.95 | -5.48% | 16.14 | 17.66 | 18696 | 3179.16 | 5.16% |