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 | 21.64 | 21.70 | -0.01 | -0.05% | 21.34 | 21.72 | 18283 | 3937.08 | 1.36% |
| 2024-05-13 | 21.10 | 21.71 | 0.45 | 2.12% | 20.82 | 21.74 | 16053 | 3431.60 | 1.19% |
| 2024-05-10 | 21.67 | 21.26 | -0.35 | -1.62% | 21.11 | 21.68 | 9748 | 2075.30 | 0.72% |
| 2024-05-09 | 21.51 | 21.61 | 0.15 | 0.70% | 21.43 | 21.88 | 11491 | 2492.53 | 0.85% |
| 2024-05-08 | 21.90 | 21.46 | -0.50 | -2.28% | 21.42 | 22.03 | 13003 | 2817.27 | 0.97% |
| 2024-05-07 | 21.60 | 21.96 | 0.33 | 1.53% | 21.51 | 21.98 | 17735 | 3876.74 | 1.32% |
| 2024-05-06 | 21.25 | 21.63 | 0.63 | 3.00% | 21.25 | 21.77 | 15219 | 3276.92 | 1.13% |
| 2024-04-30 | 21.30 | 21.00 | -0.13 | -0.62% | 20.93 | 21.45 | 12784 | 2700.96 | 0.95% |
| 2024-04-29 | 20.83 | 21.13 | 0.31 | 1.49% | 20.83 | 21.25 | 17383 | 3660.61 | 1.29% |
| 2024-04-26 | 20.38 | 20.82 | 0.27 | 1.31% | 20.32 | 20.86 | 15908 | 3292.48 | 1.18% |
| 2024-04-25 | 20.03 | 20.55 | 0.48 | 2.39% | 20.03 | 20.83 | 17127 | 3511.98 | 1.27% |
| 2024-04-24 | 19.81 | 20.07 | 0.43 | 2.19% | 19.81 | 20.20 | 10225 | 2050.14 | 0.76% |
| 2024-04-23 | 19.39 | 19.64 | 0.40 | 2.08% | 19.21 | 19.83 | 9066 | 1773.62 | 0.67% |
| 2024-04-22 | 19.13 | 19.24 | 0.03 | 0.16% | 18.70 | 19.48 | 10156 | 1955.09 | 0.76% |
| 2024-04-19 | 19.61 | 19.21 | -0.41 | -2.09% | 19.03 | 19.88 | 11521 | 2225.12 | 0.86% |
| 2024-04-18 | 19.39 | 19.62 | 0.28 | 1.45% | 19.20 | 20.14 | 12684 | 2499.75 | 0.94% |
| 2024-04-17 | 18.67 | 19.34 | 0.88 | 4.77% | 18.57 | 19.56 | 13791 | 2652.77 | 1.03% |
| 2024-04-16 | 19.13 | 18.46 | -0.82 | -4.25% | 18.06 | 19.13 | 19468 | 3599.83 | 1.45% |
| 2024-04-15 | 20.12 | 19.28 | -0.99 | -4.88% | 19.01 | 20.49 | 24822 | 4837.53 | 1.85% |
| 2024-04-12 | 20.61 | 20.27 | -0.12 | -0.59% | 20.24 | 20.77 | 6374 | 1307.69 | 0.47% |
| 2024-04-11 | 20.52 | 20.39 | -0.16 | -0.78% | 20.15 | 20.84 | 9998 | 2044.61 | 0.74% |
| 2024-04-10 | 20.91 | 20.55 | -0.39 | -1.86% | 20.33 | 21.48 | 12353 | 2553.33 | 0.92% |
| 2024-04-09 | 20.56 | 20.94 | 0.39 | 1.90% | 20.38 | 21.04 | 12892 | 2662.22 | 0.96% |
| 2024-04-08 | 21.32 | 20.55 | -0.68 | -3.20% | 20.50 | 21.32 | 8882 | 1854.84 | 0.66% |
| 2024-04-03 | 21.43 | 21.23 | -0.26 | -1.21% | 20.92 | 21.43 | 10403 | 2199.30 | 0.77% |
| 2024-04-02 | 21.88 | 21.49 | -0.08 | -0.37% | 21.38 | 21.94 | 13938 | 3012.86 | 1.04% |
| 2024-04-01 | 21.09 | 21.57 | 0.50 | 2.37% | 21.06 | 21.60 | 11856 | 2530.80 | 0.88% |
| 2024-03-29 | 20.74 | 21.07 | 0.43 | 2.08% | 20.72 | 21.32 | 10979 | 2302.38 | 0.82% |
| 2024-03-28 | 20.70 | 20.64 | -0.10 | -0.48% | 20.53 | 21.06 | 12322 | 2565.74 | 0.92% |
| 2024-03-27 | 20.99 | 20.74 | -0.54 | -2.54% | 20.73 | 21.31 | 13579 | 2842.14 | 1.01% |
| 2024-03-26 | 21.06 | 21.28 | 0.28 | 1.33% | 20.83 | 21.37 | 15601 | 3299.34 | 1.16% |
| 2024-03-25 | 21.80 | 21.00 | -0.84 | -3.85% | 20.99 | 22.00 | 14359 | 3091.76 | 1.07% |
| 2024-03-22 | 22.52 | 21.84 | -0.64 | -2.85% | 21.71 | 22.58 | 16502 | 3626.53 | 1.23% |
| 2024-03-21 | 22.54 | 22.48 | -0.05 | -0.22% | 22.09 | 22.69 | 12698 | 2840.30 | 0.94% |
| 2024-03-20 | 22.38 | 22.53 | 0.23 | 1.03% | 22.21 | 22.54 | 12370 | 2770.42 | 0.92% |
| 2024-03-19 | 22.65 | 22.30 | -0.35 | -1.55% | 22.29 | 22.65 | 10644 | 2388.66 | 0.79% |
| 2024-03-18 | 22.31 | 22.65 | 0.53 | 2.40% | 22.10 | 22.74 | 22236 | 5010.89 | 1.65% |
| 2024-03-15 | 21.99 | 22.12 | 0.17 | 0.77% | 21.65 | 22.12 | 11827 | 2596.73 | 0.88% |
| 2024-03-14 | 22.20 | 21.95 | -0.39 | -1.75% | 21.67 | 22.38 | 15872 | 3495.66 | 1.18% |
| 2024-03-13 | 22.46 | 22.34 | 0.04 | 0.18% | 22.02 | 22.48 | 15831 | 3526.02 | 1.18% |
| 2024-03-12 | 21.90 | 22.30 | 0.41 | 1.87% | 21.76 | 22.36 | 17847 | 3950.21 | 1.33% |
| 2024-03-11 | 21.95 | 21.89 | 0.05 | 0.23% | 21.65 | 21.97 | 11649 | 2541.47 | 0.87% |
| 2024-03-08 | 21.52 | 21.84 | -0.12 | -0.55% | 21.51 | 22.09 | 15982 | 3481.27 | 1.19% |
| 2024-03-07 | 21.56 | 21.96 | 0.42 | 1.95% | 21.56 | 23.18 | 32952 | 7378.07 | 2.45% |
| 2024-03-06 | 21.05 | 21.54 | 0.50 | 2.38% | 20.80 | 22.13 | 23589 | 5060.06 | 1.75% |
| 2024-03-05 | 21.50 | 21.04 | -0.43 | -2.00% | 21.03 | 21.50 | 11550 | 2444.50 | 0.86% |
| 2024-03-04 | 21.07 | 21.47 | 0.29 | 1.37% | 20.96 | 21.48 | 14552 | 3097.35 | 1.08% |
| 2024-03-01 | 21.10 | 21.18 | 0.08 | 0.38% | 20.87 | 21.25 | 14782 | 3116.47 | 1.10% |
| 2024-02-29 | 20.50 | 21.10 | 0.10 | 0.48% | 20.46 | 21.45 | 23924 | 5028.61 | 1.78% |
| 2024-02-28 | 22.22 | 21.00 | -1.21 | -5.45% | 20.95 | 23.06 | 38828 | 8548.36 | 2.89% |
| 2024-02-27 | 21.41 | 22.21 | 0.58 | 2.68% | 21.41 | 22.53 | 27843 | 6149.49 | 2.07% |
| 2024-02-26 | 21.89 | 21.63 | 0.04 | 0.19% | 21.28 | 22.35 | 23726 | 5146.29 | 1.76% |
| 2024-02-23 | 21.23 | 21.59 | 0.29 | 1.36% | 20.80 | 21.65 | 29263 | 6222.15 | 2.18% |
| 2024-02-22 | 20.70 | 21.30 | 0.15 | 0.71% | 20.50 | 21.37 | 27109 | 5672.49 | 2.02% |
| 2024-02-21 | 19.75 | 21.15 | 1.34 | 6.76% | 19.50 | 21.79 | 41898 | 8868.58 | 3.12% |
| 2024-02-20 | 20.01 | 19.81 | -0.46 | -2.27% | 19.50 | 20.02 | 21794 | 4300.69 | 1.62% |
| 2024-02-19 | 20.00 | 20.27 | 0.58 | 2.95% | 19.42 | 20.48 | 35168 | 7001.63 | 2.61% |
| 2024-02-08 | 17.82 | 19.69 | 1.79 | 10.00% | 17.71 | 19.69 | 32557 | 6158.06 | 2.42% |
| 2024-02-07 | 17.89 | 17.90 | 0.02 | 0.11% | 17.00 | 18.25 | 39459 | 7011.13 | 2.93% |
| 2024-02-06 | 16.54 | 17.88 | 1.17 | 7.00% | 16.00 | 18.10 | 29070 | 4994.32 | 2.16% |
| 2024-02-05 | 17.70 | 16.71 | -1.09 | -6.12% | 16.25 | 17.77 | 32101 | 5436.96 | 2.39% |