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 | 20.98 | 21.25 | 0.27 | 1.29% | 20.61 | 21.25 | 11365 | 2388.38 | 2.76% |
| 2024-05-16 | 20.53 | 20.98 | 0.21 | 1.01% | 20.53 | 21.29 | 14767 | 3097.56 | 3.59% |
| 2024-05-15 | 21.51 | 20.77 | -1.33 | -6.02% | 20.71 | 21.61 | 29228 | 6126.37 | 7.10% |
| 2024-05-14 | 21.08 | 22.10 | 1.40 | 6.76% | 21.07 | 24.30 | 39119 | 8947.20 | 9.50% |
| 2024-05-13 | 21.00 | 20.70 | -0.62 | -2.91% | 20.60 | 21.22 | 7540 | 1571.99 | 1.83% |
| 2024-05-10 | 21.88 | 21.32 | -0.53 | -2.43% | 21.20 | 21.88 | 6501 | 1394.16 | 1.58% |
| 2024-05-09 | 21.46 | 21.85 | 0.30 | 1.39% | 21.40 | 21.98 | 6964 | 1520.17 | 1.69% |
| 2024-05-08 | 21.80 | 21.55 | -0.32 | -1.46% | 21.50 | 21.95 | 5199 | 1126.82 | 1.26% |
| 2024-05-07 | 21.99 | 21.87 | 0.12 | 0.55% | 21.56 | 22.00 | 5160 | 1124.24 | 1.25% |
| 2024-05-06 | 21.43 | 21.75 | 0.40 | 1.87% | 21.43 | 21.88 | 6915 | 1503.15 | 1.68% |
| 2024-04-30 | 21.41 | 21.35 | -0.05 | -0.23% | 21.08 | 21.74 | 6791 | 1447.22 | 1.65% |
| 2024-04-29 | 20.54 | 21.40 | 0.64 | 3.08% | 20.50 | 21.42 | 8195 | 1733.81 | 1.99% |
| 2024-04-26 | 20.40 | 20.76 | 0.26 | 1.27% | 20.33 | 20.88 | 7428 | 1537.80 | 1.80% |
| 2024-04-25 | 20.07 | 20.50 | 0.27 | 1.33% | 20.07 | 20.64 | 5900 | 1205.87 | 1.43% |
| 2024-04-24 | 19.55 | 20.23 | 0.68 | 3.48% | 19.44 | 20.28 | 8228 | 1643.96 | 2.00% |
| 2024-04-23 | 18.78 | 19.55 | 0.64 | 3.38% | 18.78 | 19.70 | 7535 | 1462.74 | 1.83% |
| 2024-04-22 | 19.11 | 18.91 | -0.05 | -0.26% | 18.30 | 19.13 | 6070 | 1141.74 | 1.47% |
| 2024-04-19 | 19.28 | 18.96 | -0.43 | -2.22% | 18.80 | 19.48 | 7046 | 1344.43 | 1.71% |
| 2024-04-18 | 19.56 | 19.39 | -0.29 | -1.47% | 19.14 | 19.79 | 7382 | 1439.15 | 1.79% |
| 2024-04-17 | 18.50 | 19.68 | 1.64 | 9.09% | 18.50 | 19.68 | 10462 | 2018.75 | 2.54% |
| 2024-04-16 | 20.10 | 18.04 | -1.99 | -9.94% | 17.99 | 20.10 | 12313 | 2280.58 | 2.99% |
| 2024-04-15 | 21.43 | 20.03 | -1.54 | -7.14% | 19.79 | 21.59 | 12151 | 2472.41 | 2.95% |
| 2024-04-12 | 22.03 | 21.57 | -0.48 | -2.18% | 21.19 | 22.28 | 7450 | 1622.46 | 1.81% |
| 2024-04-11 | 21.66 | 22.05 | 0.26 | 1.19% | 21.60 | 22.93 | 7762 | 1720.89 | 1.89% |
| 2024-04-10 | 22.30 | 21.79 | -0.57 | -2.55% | 21.66 | 22.31 | 6380 | 1402.32 | 1.55% |
| 2024-04-09 | 21.63 | 22.36 | 0.76 | 3.52% | 21.63 | 23.29 | 8048 | 1806.08 | 1.95% |
| 2024-04-08 | 22.99 | 21.60 | -1.23 | -5.39% | 21.60 | 22.99 | 11242 | 2483.76 | 2.73% |
| 2024-04-03 | 23.38 | 22.83 | -0.68 | -2.89% | 22.62 | 23.51 | 9146 | 2095.99 | 2.22% |
| 2024-04-02 | 23.60 | 23.51 | 0.05 | 0.21% | 23.32 | 23.75 | 10506 | 2470.43 | 2.55% |
| 2024-04-01 | 23.10 | 23.46 | 0.44 | 1.91% | 23.06 | 23.50 | 9367 | 2180.75 | 2.27% |
| 2024-03-29 | 22.78 | 23.02 | 0.17 | 0.74% | 22.60 | 23.31 | 10820 | 2481.54 | 2.63% |
| 2024-03-28 | 22.28 | 22.85 | 0.55 | 2.47% | 22.21 | 23.30 | 12975 | 2957.63 | 3.15% |
| 2024-03-27 | 23.31 | 22.30 | -0.84 | -3.63% | 22.30 | 23.55 | 10690 | 2455.78 | 2.60% |
| 2024-03-26 | 22.93 | 23.14 | 0.23 | 1.00% | 22.86 | 23.35 | 11552 | 2668.15 | 2.81% |
| 2024-03-25 | 24.06 | 22.91 | -1.25 | -5.17% | 22.90 | 24.08 | 16340 | 3835.48 | 3.97% |
| 2024-03-22 | 24.01 | 24.16 | 0.04 | 0.17% | 23.76 | 24.42 | 19187 | 4628.00 | 4.66% |
| 2024-03-21 | 24.95 | 24.12 | -0.65 | -2.62% | 24.02 | 24.95 | 25267 | 6138.33 | 6.14% |
| 2024-03-20 | 24.99 | 24.77 | -0.43 | -1.71% | 24.71 | 25.22 | 22718 | 5651.42 | 5.52% |
| 2024-03-19 | 25.75 | 25.20 | -1.08 | -4.11% | 25.20 | 25.81 | 37440 | 9495.04 | 9.09% |
| 2024-03-18 | 25.50 | 26.28 | 1.58 | 6.40% | 25.00 | 26.78 | 61177 | 15852.79 | 14.86% |
| 2024-03-15 | 22.80 | 24.70 | 1.64 | 7.11% | 22.53 | 24.90 | 50704 | 12197.26 | 12.31% |
| 2024-03-14 | 22.19 | 23.06 | 0.75 | 3.36% | 22.12 | 23.43 | 28334 | 6458.25 | 6.88% |
| 2024-03-13 | 22.08 | 22.31 | 0.43 | 1.97% | 21.83 | 22.98 | 21890 | 4905.77 | 5.32% |
| 2024-03-12 | 21.90 | 21.88 | 0.15 | 0.69% | 21.43 | 21.96 | 13572 | 2948.13 | 3.30% |
| 2024-03-11 | 21.21 | 21.73 | 0.30 | 1.40% | 21.17 | 21.74 | 11623 | 2496.58 | 2.82% |
| 2024-03-08 | 21.17 | 21.43 | 0.40 | 1.90% | 20.91 | 21.54 | 10125 | 2153.15 | 2.46% |
| 2024-03-07 | 21.38 | 21.03 | -0.40 | -1.87% | 21.03 | 21.78 | 12215 | 2614.90 | 2.97% |
| 2024-03-06 | 21.11 | 21.43 | 0.26 | 1.23% | 20.99 | 21.75 | 11540 | 2463.74 | 2.80% |
| 2024-03-05 | 21.60 | 21.17 | -0.64 | -2.93% | 21.07 | 21.78 | 13285 | 2841.97 | 3.23% |
| 2024-03-04 | 22.11 | 21.81 | -0.08 | -0.37% | 21.45 | 22.48 | 14818 | 3240.15 | 3.60% |
| 2024-03-01 | 21.51 | 21.89 | 0.26 | 1.20% | 21.51 | 22.44 | 19590 | 4288.47 | 4.76% |
| 2024-02-29 | 20.40 | 21.63 | 1.13 | 5.51% | 20.26 | 21.65 | 24897 | 5263.08 | 6.05% |
| 2024-02-28 | 23.02 | 20.50 | -2.75 | -11.83% | 20.50 | 23.88 | 38643 | 8728.76 | 9.38% |
| 2024-02-27 | 22.94 | 23.25 | -0.35 | -1.48% | 22.54 | 23.42 | 35600 | 8171.33 | 8.65% |
| 2024-02-26 | 21.81 | 23.60 | 1.62 | 7.37% | 21.50 | 25.20 | 50101 | 11526.60 | 12.17% |
| 2024-02-23 | 21.95 | 21.98 | 0.39 | 1.81% | 20.68 | 22.00 | 35046 | 7463.88 | 8.51% |
| 2024-02-22 | 19.19 | 21.59 | 2.42 | 12.62% | 19.09 | 21.80 | 35451 | 7436.21 | 8.61% |
| 2024-02-21 | 18.60 | 19.17 | 0.43 | 2.29% | 18.45 | 19.73 | 11532 | 2221.25 | 2.80% |
| 2024-02-20 | 18.17 | 18.74 | 0.54 | 2.97% | 17.89 | 18.78 | 9878 | 1821.81 | 2.40% |
| 2024-02-19 | 17.90 | 18.20 | 0.88 | 5.08% | 17.53 | 18.75 | 11068 | 2010.36 | 2.69% |