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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 21.800 | 22.230 | 0.380 | 1.74% | 21.800 | 22.530 | 7298 | 1616.377 | 1.43% |
| 2024-05-13 | 21.740 | 21.850 | -0.100 | -0.46% | 21.730 | 22.190 | 5517 | 1212.652 | 1.08% |
| 2024-05-10 | 22.240 | 21.950 | -0.290 | -1.30% | 21.800 | 22.350 | 5165 | 1136.033 | 1.01% |
| 2024-05-09 | 21.930 | 22.240 | 0.280 | 1.28% | 21.900 | 22.250 | 4330 | 958.707 | 0.85% |
| 2024-05-08 | 22.100 | 21.960 | -0.150 | -0.68% | 21.950 | 22.320 | 3356 | 740.481 | 0.66% |
| 2024-05-07 | 22.400 | 22.110 | -0.380 | -1.69% | 22.090 | 22.700 | 6661 | 1481.141 | 1.30% |
| 2024-05-06 | 23.100 | 22.490 | -0.090 | -0.40% | 22.360 | 23.220 | 9095 | 2064.515 | 1.78% |
| 2024-04-30 | 23.000 | 22.580 | 0.050 | 0.22% | 22.300 | 23.480 | 13397 | 3054.094 | 2.62% |
| 2024-04-29 | 21.670 | 22.530 | 1.080 | 5.03% | 21.670 | 22.930 | 13122 | 2930.830 | 2.57% |
| 2024-04-26 | 21.430 | 21.450 | 0.050 | 0.23% | 21.000 | 21.730 | 7038 | 1504.780 | 1.38% |
| 2024-04-25 | 21.440 | 21.400 | -0.140 | -0.65% | 21.400 | 21.790 | 4519 | 973.521 | 0.88% |
| 2024-04-24 | 21.090 | 21.540 | 0.640 | 3.06% | 21.090 | 21.810 | 7613 | 1636.508 | 1.49% |
| 2024-04-23 | 21.050 | 20.900 | 0.020 | 0.10% | 20.160 | 21.270 | 6459 | 1352.003 | 1.26% |
| 2024-04-22 | 20.940 | 20.880 | -0.270 | -1.28% | 20.860 | 21.340 | 3422 | 720.343 | 0.67% |
| 2024-04-19 | 20.940 | 21.150 | 0.000 | 0.00% | 20.700 | 21.430 | 3797 | 798.062 | 0.74% |
| 2024-04-18 | 20.920 | 21.150 | 0.080 | 0.38% | 20.770 | 21.540 | 5886 | 1249.302 | 1.15% |
| 2024-04-17 | 20.160 | 21.070 | 1.100 | 5.51% | 20.160 | 21.110 | 5882 | 1226.733 | 1.15% |
| 2024-04-16 | 20.640 | 19.970 | -0.480 | -2.35% | 19.650 | 20.700 | 5352 | 1074.707 | 1.05% |
| 2024-04-15 | 21.000 | 20.450 | -0.530 | -2.53% | 20.320 | 21.200 | 5478 | 1135.699 | 1.07% |
| 2024-04-12 | 21.190 | 20.980 | -0.030 | -0.14% | 20.870 | 21.410 | 6309 | 1336.666 | 1.23% |
| 2024-04-11 | 20.700 | 21.010 | 0.050 | 0.24% | 20.470 | 21.080 | 5366 | 1113.193 | 1.05% |
| 2024-04-10 | 20.720 | 20.960 | 0.430 | 2.09% | 20.400 | 21.650 | 12931 | 2742.166 | 2.53% |
| 2024-04-09 | 20.500 | 20.530 | 0.310 | 1.53% | 20.200 | 21.280 | 6437 | 1326.591 | 1.26% |
| 2024-04-08 | 20.600 | 20.220 | -0.490 | -2.37% | 20.210 | 20.720 | 4606 | 940.663 | 0.90% |
| 2024-04-03 | 21.220 | 20.710 | -0.590 | -2.77% | 20.680 | 21.260 | 5598 | 1166.397 | 1.09% |
| 2024-04-02 | 21.750 | 21.300 | -0.470 | -2.16% | 21.300 | 21.870 | 3600 | 774.370 | 0.70% |
| 2024-04-01 | 21.000 | 21.770 | 0.620 | 2.93% | 21.000 | 21.900 | 6740 | 1443.341 | 1.32% |
| 2024-03-29 | 21.150 | 21.150 | -0.050 | -0.24% | 21.060 | 21.450 | 3191 | 676.479 | 0.62% |
| 2024-03-28 | 20.710 | 21.200 | 0.320 | 1.53% | 20.710 | 21.450 | 5468 | 1156.584 | 1.07% |
| 2024-03-27 | 20.720 | 20.880 | 0.040 | 0.19% | 20.700 | 21.580 | 5813 | 1235.221 | 1.14% |
| 2024-03-26 | 20.900 | 20.840 | -0.110 | -0.53% | 20.760 | 21.250 | 6079 | 1274.106 | 1.19% |
| 2024-03-25 | 21.600 | 20.950 | -0.730 | -3.37% | 20.900 | 21.600 | 9551 | 2030.399 | 1.87% |
| 2024-03-22 | 22.330 | 21.680 | -0.780 | -3.47% | 21.670 | 22.610 | 6670 | 1471.503 | 1.30% |
| 2024-03-21 | 22.820 | 22.460 | -0.140 | -0.62% | 22.220 | 22.850 | 6512 | 1466.971 | 1.27% |
| 2024-03-20 | 22.500 | 22.600 | 0.090 | 0.40% | 22.400 | 22.950 | 6384 | 1443.446 | 1.25% |
| 2024-03-19 | 22.800 | 22.510 | -0.280 | -1.23% | 22.500 | 23.380 | 11997 | 2743.995 | 2.35% |
| 2024-03-18 | 23.100 | 22.790 | -0.130 | -0.57% | 22.490 | 23.100 | 11681 | 2662.460 | 2.28% |
| 2024-03-15 | 22.280 | 22.920 | 0.800 | 3.62% | 21.610 | 23.660 | 24561 | 5606.441 | 4.80% |
| 2024-03-14 | 21.440 | 22.120 | 0.840 | 3.95% | 21.180 | 22.200 | 11343 | 2460.957 | 2.22% |
| 2024-03-13 | 21.800 | 21.280 | -0.600 | -2.74% | 21.180 | 21.900 | 7438 | 1604.246 | 1.45% |
| 2024-03-12 | 21.690 | 21.880 | 0.320 | 1.48% | 21.320 | 22.000 | 9677 | 2099.646 | 1.89% |
| 2024-03-11 | 21.770 | 21.560 | -0.220 | -1.01% | 21.130 | 21.780 | 9903 | 2125.105 | 1.94% |
| 2024-03-08 | 22.050 | 21.780 | -0.430 | -1.94% | 21.620 | 22.530 | 17617 | 3855.947 | 3.44% |
| 2024-03-07 | 23.300 | 22.210 | -0.750 | -3.27% | 22.210 | 24.000 | 14353 | 3300.162 | 2.81% |
| 2024-03-06 | 22.330 | 22.960 | 0.310 | 1.37% | 22.200 | 23.780 | 19426 | 4484.432 | 3.80% |
| 2024-03-05 | 22.110 | 22.650 | 0.350 | 1.57% | 21.430 | 22.700 | 21817 | 4790.130 | 4.27% |
| 2024-03-04 | 22.960 | 22.300 | -0.890 | -3.84% | 22.150 | 23.380 | 16596 | 3740.861 | 3.25% |
| 2024-03-01 | 23.220 | 23.190 | 0.090 | 0.39% | 23.150 | 23.890 | 15932 | 3744.644 | 3.12% |
| 2024-02-29 | 22.180 | 23.100 | 0.600 | 2.67% | 22.030 | 23.210 | 19673 | 4475.697 | 3.85% |
| 2024-02-28 | 24.180 | 22.500 | -1.180 | -4.98% | 22.500 | 24.950 | 30494 | 7271.143 | 5.96% |
| 2024-02-27 | 22.600 | 23.680 | 0.770 | 3.36% | 22.220 | 23.860 | 27548 | 6427.318 | 5.39% |
| 2024-02-26 | 22.680 | 22.910 | 1.130 | 5.19% | 22.550 | 24.020 | 36578 | 8493.320 | 7.15% |
| 2024-02-23 | 21.100 | 21.780 | 0.640 | 3.03% | 20.210 | 21.780 | 24782 | 5183.735 | 4.85% |
| 2024-02-22 | 21.300 | 21.140 | -0.380 | -1.77% | 21.000 | 21.600 | 12435 | 2637.826 | 2.43% |
| 2024-02-21 | 20.990 | 21.520 | 0.320 | 1.51% | 20.750 | 22.500 | 17156 | 3742.107 | 3.35% |
| 2024-02-20 | 21.060 | 21.200 | 0.150 | 0.71% | 20.690 | 21.600 | 12254 | 2598.670 | 2.40% |
| 2024-02-19 | 20.520 | 21.050 | 0.540 | 2.63% | 20.520 | 21.170 | 12153 | 2537.841 | 2.38% |
| 2024-02-08 | 20.800 | 20.510 | 0.010 | 0.05% | 19.710 | 21.300 | 13938 | 2870.198 | 2.73% |
| 2024-02-07 | 21.100 | 20.500 | -0.500 | -2.38% | 20.300 | 22.090 | 21364 | 4548.245 | 4.18% |
| 2024-02-06 | 19.000 | 21.000 | 1.560 | 8.02% | 18.960 | 21.200 | 28842 | 5935.551 | 5.64% |
| 2024-02-05 | 18.700 | 19.440 | 0.440 | 2.32% | 17.570 | 20.400 | 25133 | 4741.177 | 4.91% |