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 | 21.12 | 22.10 | 0.89 | 4.20% | 21.11 | 22.48 | 96865 | 21281.65 | 16.79% |
| 2024-05-16 | 21.70 | 21.21 | -0.37 | -1.71% | 21.12 | 21.97 | 71492 | 15316.66 | 12.39% |
| 2024-05-15 | 22.10 | 21.58 | -1.08 | -4.77% | 21.58 | 22.37 | 135884 | 29727.33 | 23.55% |
| 2024-05-14 | 21.72 | 22.66 | 1.21 | 5.64% | 21.50 | 23.60 | 221995 | 50791.55 | 38.47% |
| 2024-05-13 | 21.20 | 21.45 | 0.03 | 0.14% | 20.70 | 21.60 | 52770 | 11191.73 | 9.15% |
| 2024-05-10 | 21.53 | 21.42 | -0.18 | -0.83% | 21.11 | 21.69 | 46697 | 9949.42 | 8.09% |
| 2024-05-09 | 21.80 | 21.60 | -0.03 | -0.14% | 21.48 | 21.93 | 56261 | 12200.37 | 9.75% |
| 2024-05-08 | 22.23 | 21.63 | -0.82 | -3.65% | 21.61 | 22.50 | 81542 | 17870.79 | 14.13% |
| 2024-05-07 | 22.00 | 22.45 | 0.58 | 2.65% | 21.80 | 22.85 | 142132 | 31554.94 | 24.63% |
| 2024-05-06 | 20.23 | 21.87 | 1.99 | 10.01% | 20.13 | 21.87 | 100287 | 21166.44 | 17.38% |
| 2024-04-30 | 20.09 | 19.88 | -0.30 | -1.49% | 19.66 | 20.38 | 40616 | 8093.15 | 7.04% |
| 2024-04-29 | 19.54 | 20.18 | 0.58 | 2.96% | 19.52 | 20.26 | 51728 | 10352.02 | 8.97% |
| 2024-04-26 | 19.46 | 19.60 | -0.17 | -0.86% | 19.20 | 19.84 | 53672 | 10497.33 | 9.30% |
| 2024-04-25 | 19.34 | 19.77 | 0.28 | 1.44% | 19.29 | 19.99 | 48364 | 9555.00 | 8.38% |
| 2024-04-24 | 18.95 | 19.49 | 0.51 | 2.69% | 18.92 | 19.52 | 37128 | 7154.26 | 6.43% |
| 2024-04-23 | 18.96 | 18.98 | 0.13 | 0.69% | 18.89 | 19.25 | 33614 | 6393.78 | 5.83% |
| 2024-04-22 | 19.00 | 18.85 | -0.30 | -1.57% | 18.56 | 19.11 | 39176 | 7383.50 | 6.79% |
| 2024-04-19 | 19.52 | 19.15 | -0.62 | -3.14% | 18.92 | 19.70 | 58999 | 11353.27 | 10.23% |
| 2024-04-18 | 19.39 | 19.77 | 0.43 | 2.22% | 19.11 | 20.50 | 72040 | 14232.61 | 12.49% |
| 2024-04-17 | 18.32 | 19.34 | 1.03 | 5.63% | 18.32 | 19.42 | 67110 | 12824.39 | 11.63% |
| 2024-04-16 | 20.00 | 18.31 | -2.03 | -9.98% | 18.31 | 20.03 | 76571 | 14315.58 | 13.27% |
| 2024-04-15 | 21.28 | 20.34 | -1.04 | -4.86% | 19.55 | 22.25 | 90688 | 18965.62 | 15.72% |
| 2024-04-12 | 20.51 | 21.38 | 0.69 | 3.33% | 20.50 | 21.73 | 81988 | 17395.72 | 14.21% |
| 2024-04-11 | 20.40 | 20.69 | 0.00 | 0.00% | 20.40 | 20.96 | 50359 | 10427.34 | 8.73% |
| 2024-04-10 | 21.57 | 20.69 | -1.11 | -5.09% | 20.43 | 21.60 | 73665 | 15421.38 | 12.77% |
| 2024-04-09 | 21.45 | 21.80 | 0.17 | 0.79% | 20.61 | 21.84 | 74101 | 15796.58 | 12.84% |
| 2024-04-08 | 23.22 | 21.63 | -1.59 | -6.85% | 21.32 | 23.22 | 112820 | 25088.68 | 19.55% |
| 2024-04-03 | 23.89 | 23.22 | -0.67 | -2.80% | 23.19 | 24.62 | 122399 | 29307.23 | 21.21% |
| 2024-04-02 | 23.60 | 23.89 | 0.24 | 1.01% | 23.36 | 24.52 | 130556 | 31337.54 | 22.63% |
| 2024-04-01 | 22.63 | 23.65 | 1.06 | 4.69% | 22.50 | 23.85 | 110873 | 25773.86 | 19.22% |
| 2024-03-29 | 22.70 | 22.59 | -0.33 | -1.44% | 22.20 | 23.20 | 86275 | 19529.10 | 14.95% |
| 2024-03-28 | 22.65 | 22.92 | 0.67 | 3.01% | 22.16 | 23.36 | 104629 | 23800.48 | 18.13% |
| 2024-03-27 | 23.61 | 22.25 | -1.65 | -6.90% | 21.91 | 23.88 | 114253 | 26165.46 | 19.80% |
| 2024-03-26 | 24.19 | 23.90 | -1.21 | -4.82% | 23.20 | 24.40 | 149971 | 35827.69 | 25.99% |
| 2024-03-25 | 24.44 | 25.11 | 0.57 | 2.32% | 24.02 | 26.18 | 284545 | 71044.97 | 49.31% |
| 2024-03-22 | 22.29 | 24.54 | 2.23 | 10.00% | 22.21 | 24.54 | 192121 | 45792.38 | 33.30% |
| 2024-03-21 | 23.15 | 22.31 | -0.57 | -2.49% | 21.86 | 23.20 | 105445 | 23600.21 | 18.27% |
| 2024-03-20 | 22.16 | 22.88 | 0.73 | 3.30% | 22.03 | 23.03 | 109033 | 24739.21 | 18.90% |
| 2024-03-19 | 22.00 | 22.15 | 0.06 | 0.27% | 21.88 | 22.31 | 55364 | 12269.31 | 9.60% |
| 2024-03-18 | 21.80 | 22.09 | 0.31 | 1.42% | 21.75 | 22.10 | 50576 | 11096.33 | 8.77% |
| 2024-03-15 | 21.60 | 21.78 | 0.04 | 0.18% | 21.47 | 21.80 | 37631 | 8141.83 | 6.52% |
| 2024-03-14 | 22.00 | 21.74 | -0.26 | -1.18% | 21.50 | 22.31 | 53998 | 11793.46 | 9.36% |
| 2024-03-13 | 22.51 | 22.00 | -0.55 | -2.44% | 21.87 | 22.52 | 82521 | 18251.33 | 14.30% |
| 2024-03-12 | 21.80 | 22.55 | 0.90 | 4.16% | 21.80 | 22.65 | 102926 | 22949.78 | 17.84% |
| 2024-03-11 | 21.40 | 21.65 | 0.17 | 0.79% | 21.21 | 21.80 | 43354 | 9334.44 | 7.51% |
| 2024-03-08 | 21.71 | 21.48 | -0.10 | -0.46% | 21.20 | 21.89 | 43554 | 9358.52 | 7.55% |
| 2024-03-07 | 21.83 | 21.58 | 0.02 | 0.09% | 21.19 | 22.11 | 74794 | 16281.56 | 12.96% |
| 2024-03-06 | 21.32 | 21.56 | 0.01 | 0.05% | 21.24 | 22.15 | 73810 | 16006.99 | 12.79% |
| 2024-03-05 | 22.20 | 21.55 | -0.78 | -3.49% | 21.45 | 22.25 | 60317 | 13085.91 | 10.45% |
| 2024-03-04 | 21.94 | 22.33 | 0.38 | 1.73% | 21.00 | 22.57 | 96835 | 21105.01 | 16.78% |
| 2024-03-01 | 22.09 | 21.95 | -0.15 | -0.68% | 21.75 | 22.27 | 43804 | 9636.72 | 7.59% |
| 2024-02-29 | 20.77 | 22.10 | 1.11 | 5.29% | 20.55 | 22.16 | 75511 | 16316.90 | 13.09% |
| 2024-02-28 | 22.76 | 20.99 | -1.84 | -8.06% | 20.88 | 23.36 | 110853 | 24677.78 | 19.21% |
| 2024-02-27 | 22.32 | 22.83 | 0.42 | 1.87% | 22.08 | 23.00 | 77783 | 17592.12 | 13.48% |
| 2024-02-26 | 21.83 | 22.41 | 0.59 | 2.70% | 21.50 | 22.73 | 99877 | 22190.83 | 17.31% |
| 2024-02-23 | 21.36 | 21.82 | 0.53 | 2.49% | 21.05 | 21.90 | 84715 | 18249.80 | 14.68% |
| 2024-02-22 | 20.72 | 21.29 | 0.32 | 1.53% | 20.62 | 21.41 | 78679 | 16605.14 | 13.64% |
| 2024-02-21 | 20.59 | 20.97 | 0.04 | 0.19% | 20.27 | 21.66 | 122257 | 25824.10 | 21.19% |
| 2024-02-20 | 20.29 | 20.93 | 0.66 | 3.26% | 19.81 | 21.27 | 99175 | 20576.74 | 17.19% |
| 2024-02-19 | 19.30 | 20.27 | 0.81 | 4.16% | 19.23 | 20.46 | 120169 | 24047.82 | 20.83% |