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 | 21.13 | 21.11 | 0.11 | 0.52% | 20.99 | 21.29 | 7759 | 1642.31 | 1.99% |
| 2024-05-15 | 21.45 | 21.00 | -0.40 | -1.87% | 20.88 | 21.45 | 9070 | 1916.56 | 2.33% |
| 2024-05-14 | 21.35 | 21.40 | 0.27 | 1.28% | 21.10 | 21.69 | 7868 | 1683.49 | 2.02% |
| 2024-05-13 | 21.50 | 21.13 | -0.55 | -2.54% | 21.01 | 21.50 | 7726 | 1639.27 | 1.98% |
| 2024-05-10 | 22.05 | 21.68 | -0.60 | -2.69% | 21.67 | 22.40 | 11153 | 2439.18 | 2.86% |
| 2024-05-09 | 21.90 | 22.28 | 0.40 | 1.83% | 21.66 | 22.45 | 9660 | 2153.69 | 2.48% |
| 2024-05-08 | 22.29 | 21.88 | -0.40 | -1.80% | 21.80 | 22.48 | 10421 | 2297.62 | 2.67% |
| 2024-05-07 | 22.37 | 22.28 | -0.10 | -0.45% | 22.19 | 22.64 | 11421 | 2550.94 | 2.93% |
| 2024-05-06 | 22.55 | 22.38 | 0.47 | 2.15% | 22.00 | 22.56 | 10802 | 2408.98 | 2.77% |
| 2024-04-30 | 22.01 | 21.91 | -0.15 | -0.68% | 21.72 | 22.69 | 13297 | 2938.42 | 3.41% |
| 2024-04-29 | 21.29 | 22.06 | 0.67 | 3.13% | 21.27 | 22.06 | 14269 | 3117.81 | 3.66% |
| 2024-04-26 | 21.04 | 21.39 | 0.29 | 1.37% | 21.04 | 21.54 | 11812 | 2523.50 | 3.03% |
| 2024-04-25 | 21.50 | 21.10 | -0.53 | -2.45% | 21.02 | 21.51 | 15253 | 3238.39 | 3.91% |
| 2024-04-24 | 20.62 | 21.63 | 0.85 | 4.09% | 20.61 | 21.68 | 12383 | 2641.00 | 3.18% |
| 2024-04-23 | 20.34 | 20.78 | 0.37 | 1.81% | 20.34 | 21.00 | 9051 | 1877.22 | 2.32% |
| 2024-04-22 | 20.45 | 20.41 | -0.08 | -0.39% | 19.67 | 20.74 | 8289 | 1684.68 | 2.13% |
| 2024-04-19 | 21.55 | 20.49 | -0.65 | -3.07% | 20.33 | 21.55 | 14433 | 2983.32 | 3.70% |
| 2024-04-18 | 20.69 | 21.14 | 0.53 | 2.57% | 20.33 | 21.86 | 20222 | 4284.28 | 5.19% |
| 2024-04-17 | 19.30 | 20.61 | 1.60 | 8.42% | 19.30 | 20.65 | 16136 | 3278.13 | 4.14% |
| 2024-04-16 | 20.41 | 19.01 | -1.40 | -6.86% | 18.66 | 20.53 | 18271 | 3521.20 | 4.68% |
| 2024-04-15 | 21.65 | 20.41 | -1.24 | -5.73% | 20.14 | 21.88 | 16396 | 3399.24 | 4.20% |
| 2024-04-12 | 22.09 | 21.65 | -0.45 | -2.04% | 21.51 | 22.49 | 14709 | 3227.18 | 3.77% |
| 2024-04-11 | 22.61 | 22.10 | -0.59 | -2.60% | 22.00 | 22.83 | 21445 | 4800.36 | 5.50% |
| 2024-04-10 | 23.51 | 22.69 | -1.21 | -5.06% | 22.49 | 23.88 | 22297 | 5134.86 | 5.72% |
| 2024-04-09 | 23.28 | 23.90 | 0.62 | 2.66% | 22.88 | 23.90 | 17381 | 4066.55 | 4.46% |
| 2024-04-08 | 23.19 | 23.28 | 0.13 | 0.56% | 22.93 | 23.60 | 15306 | 3553.15 | 3.92% |
| 2024-04-03 | 23.44 | 23.15 | -0.30 | -1.28% | 22.73 | 23.45 | 11688 | 2697.27 | 3.00% |
| 2024-04-02 | 23.35 | 23.45 | -0.06 | -0.26% | 23.17 | 23.75 | 12237 | 2871.59 | 3.14% |
| 2024-04-01 | 23.64 | 23.51 | 0.14 | 0.60% | 23.24 | 23.79 | 17648 | 4144.65 | 4.53% |
| 2024-03-29 | 22.56 | 23.37 | 0.98 | 4.38% | 22.40 | 23.40 | 16269 | 3732.17 | 4.17% |
| 2024-03-28 | 21.66 | 22.39 | 0.72 | 3.32% | 21.55 | 22.65 | 11947 | 2665.07 | 3.06% |
| 2024-03-27 | 22.50 | 21.67 | -1.02 | -4.50% | 21.67 | 22.67 | 12261 | 2713.65 | 3.14% |
| 2024-03-26 | 22.04 | 22.69 | 0.66 | 3.00% | 22.04 | 22.73 | 11481 | 2571.93 | 2.94% |
| 2024-03-25 | 22.73 | 22.03 | -0.69 | -3.04% | 22.03 | 22.78 | 9802 | 2198.40 | 2.51% |
| 2024-03-22 | 23.20 | 22.72 | -0.60 | -2.57% | 22.53 | 23.27 | 13388 | 3053.86 | 3.43% |
| 2024-03-21 | 23.32 | 23.32 | -0.01 | -0.04% | 22.91 | 23.45 | 11425 | 2652.24 | 2.93% |
| 2024-03-20 | 23.24 | 23.33 | 0.11 | 0.47% | 22.96 | 23.38 | 10053 | 2331.56 | 2.58% |
| 2024-03-19 | 22.98 | 23.22 | 0.15 | 0.65% | 22.90 | 23.50 | 12975 | 3015.38 | 3.33% |
| 2024-03-18 | 22.74 | 23.07 | 0.47 | 2.08% | 22.73 | 23.10 | 12330 | 2826.22 | 3.16% |
| 2024-03-15 | 22.19 | 22.60 | 0.25 | 1.12% | 22.16 | 22.76 | 12778 | 2870.98 | 3.28% |
| 2024-03-14 | 22.41 | 22.35 | -0.18 | -0.80% | 21.72 | 22.72 | 16303 | 3630.62 | 4.18% |
| 2024-03-13 | 23.00 | 22.53 | 0.04 | 0.18% | 22.38 | 23.00 | 17445 | 3945.86 | 4.47% |
| 2024-03-12 | 21.89 | 22.49 | 0.50 | 2.27% | 21.81 | 22.50 | 18011 | 4004.94 | 4.62% |
| 2024-03-11 | 21.50 | 21.99 | 0.65 | 3.05% | 21.21 | 22.00 | 14015 | 3037.40 | 3.59% |
| 2024-03-08 | 21.27 | 21.34 | 0.06 | 0.28% | 20.92 | 21.52 | 10982 | 2331.56 | 2.82% |
| 2024-03-07 | 21.59 | 21.28 | -0.29 | -1.34% | 21.13 | 21.96 | 14792 | 3188.15 | 3.79% |
| 2024-03-06 | 21.71 | 21.57 | -0.33 | -1.51% | 21.13 | 21.83 | 16617 | 3565.35 | 4.26% |
| 2024-03-05 | 21.49 | 21.90 | 0.40 | 1.86% | 21.26 | 22.30 | 27197 | 5926.15 | 6.97% |
| 2024-03-04 | 21.78 | 21.50 | -0.28 | -1.29% | 20.81 | 21.96 | 16881 | 3599.89 | 4.33% |
| 2024-03-01 | 22.00 | 21.78 | -0.39 | -1.76% | 21.35 | 22.11 | 25168 | 5457.17 | 6.45% |
| 2024-02-29 | 20.36 | 22.17 | 1.81 | 8.89% | 19.90 | 22.86 | 30641 | 6551.47 | 7.86% |
| 2024-02-28 | 22.72 | 20.36 | -2.63 | -11.44% | 20.35 | 23.00 | 33402 | 7291.14 | 8.56% |
| 2024-02-27 | 21.46 | 22.99 | 1.52 | 7.08% | 21.16 | 23.15 | 26724 | 6038.08 | 6.85% |
| 2024-02-26 | 21.04 | 21.47 | 0.44 | 2.09% | 21.04 | 22.19 | 20775 | 4498.61 | 5.33% |
| 2024-02-23 | 20.35 | 21.03 | 0.78 | 3.85% | 20.00 | 21.05 | 16286 | 3349.97 | 4.18% |
| 2024-02-22 | 19.73 | 20.25 | 0.45 | 2.27% | 19.60 | 20.38 | 13356 | 2685.35 | 3.42% |
| 2024-02-21 | 19.60 | 19.80 | 0.20 | 1.02% | 19.00 | 20.88 | 22240 | 4481.07 | 5.70% |
| 2024-02-20 | 19.22 | 19.60 | 0.42 | 2.19% | 18.10 | 19.70 | 14248 | 2752.61 | 3.65% |
| 2024-02-19 | 18.74 | 19.18 | 0.28 | 1.48% | 18.70 | 19.78 | 21889 | 4217.34 | 5.61% |
| 2024-02-08 | 16.07 | 18.90 | 2.71 | 16.74% | 15.62 | 19.43 | 33670 | 5897.21 | 8.63% |
| 2024-02-07 | 17.00 | 16.19 | -0.63 | -3.75% | 15.91 | 18.06 | 28571 | 4775.44 | 7.33% |