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 | 21.36 | 21.61 | 0.25 | 1.17% | 21.20 | 21.62 | 11156 | 2388.82 | 4.46% |
| 2024-05-16 | 21.45 | 21.36 | -0.04 | -0.19% | 21.28 | 21.61 | 12353 | 2646.14 | 4.94% |
| 2024-05-15 | 21.41 | 21.40 | -0.13 | -0.60% | 21.18 | 21.74 | 12260 | 2624.89 | 4.90% |
| 2024-05-14 | 21.52 | 21.53 | 0.09 | 0.42% | 21.40 | 21.86 | 12242 | 2645.92 | 4.90% |
| 2024-05-13 | 21.87 | 21.44 | -0.43 | -1.97% | 21.36 | 22.10 | 17497 | 3778.36 | 7.00% |
| 2024-05-10 | 22.46 | 21.87 | -0.66 | -2.93% | 21.79 | 22.98 | 25528 | 5649.36 | 10.21% |
| 2024-05-09 | 22.60 | 22.53 | -0.14 | -0.62% | 22.11 | 23.36 | 33898 | 7716.25 | 13.56% |
| 2024-05-08 | 21.92 | 22.67 | -0.02 | -0.09% | 21.91 | 23.20 | 37347 | 8435.77 | 14.94% |
| 2024-05-07 | 22.88 | 22.69 | 0.69 | 3.14% | 22.47 | 23.50 | 40016 | 9139.43 | 16.01% |
| 2024-05-06 | 21.75 | 22.00 | 0.63 | 2.95% | 21.51 | 22.15 | 21301 | 4659.19 | 8.52% |
| 2024-04-30 | 21.68 | 21.37 | -0.21 | -0.97% | 21.20 | 21.75 | 16301 | 3496.75 | 6.52% |
| 2024-04-29 | 21.63 | 21.58 | 0.18 | 0.84% | 21.28 | 21.91 | 23421 | 5060.27 | 9.37% |
| 2024-04-26 | 21.00 | 21.40 | 0.61 | 2.93% | 20.67 | 21.40 | 17733 | 3734.80 | 7.09% |
| 2024-04-25 | 20.51 | 20.79 | 0.15 | 0.73% | 20.36 | 21.19 | 17186 | 3577.41 | 6.87% |
| 2024-04-24 | 20.15 | 20.64 | 0.77 | 3.88% | 20.04 | 20.77 | 19567 | 3987.99 | 7.83% |
| 2024-04-23 | 19.35 | 19.87 | 0.42 | 2.16% | 19.35 | 19.97 | 15552 | 3067.67 | 6.22% |
| 2024-04-22 | 19.22 | 19.45 | 0.23 | 1.20% | 18.50 | 19.69 | 13555 | 2614.50 | 5.42% |
| 2024-04-19 | 19.09 | 19.22 | 0.11 | 0.58% | 18.70 | 19.59 | 14905 | 2878.01 | 5.96% |
| 2024-04-18 | 19.24 | 19.11 | -0.02 | -0.10% | 18.62 | 19.53 | 15366 | 2937.67 | 6.15% |
| 2024-04-17 | 18.25 | 19.13 | 1.45 | 8.20% | 18.00 | 19.26 | 19721 | 3728.65 | 7.89% |
| 2024-04-16 | 19.52 | 17.68 | -1.84 | -9.43% | 17.64 | 19.82 | 20125 | 3667.54 | 8.05% |
| 2024-04-15 | 20.86 | 19.52 | -1.66 | -7.84% | 19.10 | 21.10 | 23140 | 4621.74 | 9.26% |
| 2024-04-12 | 20.87 | 21.18 | 0.32 | 1.53% | 20.67 | 22.01 | 19405 | 4131.68 | 7.76% |
| 2024-04-11 | 20.68 | 20.86 | 0.06 | 0.29% | 20.50 | 21.28 | 8699 | 1821.53 | 3.48% |
| 2024-04-10 | 21.48 | 20.80 | -0.72 | -3.35% | 20.53 | 21.51 | 10829 | 2265.18 | 4.33% |
| 2024-04-09 | 20.74 | 21.52 | 0.72 | 3.46% | 20.74 | 21.58 | 12608 | 2678.89 | 5.04% |
| 2024-04-08 | 21.47 | 20.80 | -1.08 | -4.94% | 20.71 | 21.83 | 17755 | 3738.98 | 7.10% |
| 2024-04-03 | 21.99 | 21.88 | -0.23 | -1.04% | 21.43 | 22.29 | 14835 | 3233.33 | 5.93% |
| 2024-04-02 | 22.45 | 22.11 | -0.37 | -1.65% | 22.00 | 22.58 | 18599 | 4130.86 | 7.44% |
| 2024-04-01 | 21.88 | 22.48 | 0.69 | 3.17% | 21.80 | 22.52 | 17851 | 3973.54 | 7.14% |
| 2024-03-29 | 21.96 | 21.79 | 0.07 | 0.32% | 21.43 | 21.99 | 15564 | 3381.21 | 6.23% |
| 2024-03-28 | 20.90 | 21.72 | 0.91 | 4.37% | 20.70 | 22.08 | 31002 | 6694.63 | 12.40% |
| 2024-03-27 | 21.35 | 20.81 | -0.64 | -2.98% | 20.70 | 21.98 | 20656 | 4425.83 | 8.26% |
| 2024-03-26 | 21.51 | 21.45 | -0.17 | -0.79% | 20.96 | 21.81 | 22147 | 4740.50 | 8.86% |
| 2024-03-25 | 22.91 | 21.62 | -1.31 | -5.71% | 21.58 | 23.00 | 29874 | 6626.31 | 11.95% |
| 2024-03-22 | 23.90 | 22.93 | -1.24 | -5.13% | 22.71 | 23.95 | 38872 | 9007.82 | 15.55% |
| 2024-03-21 | 24.69 | 24.17 | -1.02 | -4.05% | 23.96 | 24.80 | 55851 | 13573.99 | 22.34% |
| 2024-03-20 | 23.22 | 25.19 | 1.66 | 7.05% | 22.81 | 26.87 | 64715 | 15994.81 | 25.89% |
| 2024-03-19 | 23.07 | 23.53 | 0.39 | 1.69% | 23.07 | 24.42 | 36395 | 8631.09 | 14.56% |
| 2024-03-18 | 22.50 | 23.14 | 0.70 | 3.12% | 22.21 | 23.79 | 28932 | 6640.32 | 11.57% |
| 2024-03-15 | 21.61 | 22.44 | 0.71 | 3.27% | 21.50 | 22.47 | 25017 | 5546.77 | 10.01% |
| 2024-03-14 | 21.92 | 21.73 | -0.18 | -0.82% | 21.41 | 22.44 | 18010 | 3955.02 | 7.20% |
| 2024-03-13 | 22.22 | 21.91 | -0.36 | -1.62% | 21.67 | 22.46 | 16504 | 3612.09 | 6.60% |
| 2024-03-12 | 21.69 | 22.27 | 0.60 | 2.77% | 21.69 | 22.39 | 22127 | 4895.46 | 8.85% |
| 2024-03-11 | 20.89 | 21.67 | 0.64 | 3.04% | 20.80 | 21.68 | 17100 | 3640.70 | 6.84% |
| 2024-03-08 | 20.91 | 21.03 | -0.11 | -0.52% | 20.57 | 21.35 | 15692 | 3279.30 | 6.28% |
| 2024-03-07 | 21.09 | 21.14 | 0.06 | 0.28% | 20.98 | 22.18 | 17779 | 3827.65 | 7.11% |
| 2024-03-06 | 20.73 | 21.08 | 0.35 | 1.69% | 20.56 | 21.32 | 11674 | 2443.17 | 4.67% |
| 2024-03-05 | 21.40 | 20.73 | -0.83 | -3.85% | 20.58 | 21.50 | 15319 | 3200.09 | 6.13% |
| 2024-03-04 | 21.29 | 21.56 | 0.25 | 1.17% | 21.06 | 21.88 | 16241 | 3482.12 | 6.50% |
| 2024-03-01 | 20.88 | 21.31 | 0.49 | 2.35% | 20.65 | 21.34 | 13636 | 2873.91 | 5.45% |
| 2024-02-29 | 19.61 | 20.82 | 0.68 | 3.38% | 19.50 | 20.90 | 17508 | 3591.48 | 7.00% |
| 2024-02-28 | 22.51 | 20.14 | -2.26 | -10.09% | 20.12 | 22.98 | 28513 | 6165.87 | 11.41% |
| 2024-02-27 | 21.45 | 22.40 | 0.82 | 3.80% | 21.30 | 22.40 | 15603 | 3429.05 | 6.24% |
| 2024-02-26 | 21.26 | 21.58 | 0.28 | 1.31% | 21.18 | 22.27 | 20823 | 4512.39 | 8.33% |
| 2024-02-23 | 20.59 | 21.30 | 0.73 | 3.55% | 20.49 | 21.33 | 17885 | 3737.64 | 7.15% |
| 2024-02-22 | 19.89 | 20.57 | 0.60 | 3.00% | 19.89 | 20.92 | 17628 | 3599.92 | 7.05% |
| 2024-02-21 | 19.70 | 19.97 | 0.08 | 0.40% | 19.40 | 20.55 | 21122 | 4242.78 | 8.45% |
| 2024-02-20 | 18.80 | 19.89 | 0.86 | 4.52% | 18.55 | 20.10 | 25982 | 5098.65 | 10.39% |
| 2024-02-19 | 18.56 | 19.03 | 0.74 | 4.05% | 18.30 | 19.29 | 31512 | 5945.44 | 12.60% |