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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 20.99 | 21.13 | 0.14 | 0.67% | 20.77 | 21.17 | 15388 | 3231.37 | 3.85% |
| 2024-05-17 | 21.15 | 20.99 | -0.07 | -0.33% | 20.60 | 21.15 | 17709 | 3698.09 | 4.43% |
| 2024-05-16 | 21.48 | 21.06 | -0.42 | -1.96% | 21.03 | 21.70 | 23216 | 4917.77 | 5.80% |
| 2024-05-15 | 21.01 | 21.48 | 0.61 | 2.92% | 20.87 | 21.95 | 39669 | 8544.07 | 9.91% |
| 2024-05-14 | 20.98 | 20.87 | -0.19 | -0.90% | 20.82 | 21.21 | 15069 | 3157.34 | 3.77% |
| 2024-05-13 | 21.06 | 21.06 | -0.08 | -0.38% | 20.50 | 21.55 | 22629 | 4726.06 | 5.66% |
| 2024-05-10 | 21.60 | 21.14 | -0.38 | -1.77% | 20.85 | 21.64 | 22294 | 4726.47 | 5.57% |
| 2024-05-09 | 21.35 | 21.52 | 0.05 | 0.23% | 21.35 | 21.70 | 24021 | 5176.46 | 6.00% |
| 2024-05-08 | 21.96 | 21.47 | -0.50 | -2.28% | 21.37 | 22.20 | 30055 | 6519.69 | 7.51% |
| 2024-05-07 | 22.30 | 21.97 | -0.40 | -1.79% | 21.80 | 22.30 | 37624 | 8270.50 | 9.40% |
| 2024-05-06 | 21.85 | 22.37 | 0.61 | 2.80% | 21.84 | 22.50 | 47532 | 10524.88 | 11.88% |
| 2024-04-30 | 21.67 | 21.76 | 0.25 | 1.16% | 21.30 | 21.98 | 43415 | 9423.80 | 10.85% |
| 2024-04-29 | 21.32 | 21.51 | 0.08 | 0.37% | 21.14 | 21.70 | 40197 | 8625.58 | 10.05% |
| 2024-04-26 | 21.85 | 21.43 | -0.53 | -2.41% | 21.01 | 21.86 | 51888 | 11040.69 | 12.97% |
| 2024-04-25 | 22.06 | 21.96 | -0.62 | -2.75% | 21.75 | 22.30 | 49686 | 10964.83 | 12.42% |
| 2024-04-24 | 21.99 | 22.58 | 0.44 | 1.99% | 21.65 | 22.75 | 92098 | 20470.49 | 23.02% |
| 2024-04-23 | 20.75 | 22.14 | 1.33 | 6.39% | 20.23 | 22.89 | 94045 | 20402.77 | 23.51% |
| 2024-04-22 | 21.49 | 20.81 | -0.87 | -4.01% | 20.50 | 21.57 | 43194 | 9030.58 | 10.80% |
| 2024-04-19 | 21.98 | 21.68 | -0.34 | -1.54% | 21.13 | 22.08 | 64710 | 13952.58 | 16.17% |
| 2024-04-18 | 20.65 | 22.02 | 1.21 | 5.81% | 20.25 | 22.18 | 86791 | 18710.00 | 21.69% |
| 2024-04-17 | 19.55 | 20.81 | 1.23 | 6.28% | 19.55 | 21.00 | 51416 | 10534.02 | 12.85% |
| 2024-04-16 | 21.08 | 19.58 | -2.02 | -9.35% | 19.44 | 21.20 | 63699 | 12721.80 | 15.92% |
| 2024-04-15 | 20.50 | 21.60 | 0.50 | 2.37% | 20.43 | 21.77 | 80727 | 17196.65 | 20.18% |
| 2024-04-12 | 20.75 | 21.10 | 1.00 | 4.98% | 20.41 | 21.49 | 74370 | 15628.81 | 18.59% |
| 2024-04-11 | 19.57 | 20.10 | 0.69 | 3.55% | 19.12 | 20.30 | 31393 | 6279.72 | 7.85% |
| 2024-04-10 | 19.72 | 19.41 | -0.21 | -1.07% | 19.21 | 19.73 | 10534 | 2049.69 | 2.63% |
| 2024-04-09 | 19.24 | 19.62 | 0.36 | 1.87% | 19.24 | 19.70 | 9569 | 1868.72 | 2.39% |
| 2024-04-08 | 19.72 | 19.26 | -0.46 | -2.33% | 19.26 | 19.85 | 13367 | 2604.29 | 3.34% |
| 2024-04-03 | 20.02 | 19.72 | -0.27 | -1.35% | 19.51 | 20.10 | 11374 | 2242.81 | 2.84% |
| 2024-04-02 | 19.87 | 19.99 | 0.04 | 0.20% | 19.75 | 20.16 | 14169 | 2826.96 | 3.54% |
| 2024-04-01 | 19.84 | 19.95 | 0.40 | 2.05% | 19.67 | 19.96 | 13564 | 2688.08 | 3.39% |
| 2024-03-29 | 19.60 | 19.55 | 0.04 | 0.21% | 19.36 | 19.75 | 10737 | 2095.49 | 2.68% |
| 2024-03-28 | 19.05 | 19.51 | 0.46 | 2.41% | 19.03 | 19.85 | 17788 | 3471.40 | 4.45% |
| 2024-03-27 | 19.55 | 19.05 | -0.59 | -3.00% | 19.05 | 19.82 | 16132 | 3136.94 | 4.03% |
| 2024-03-26 | 19.51 | 19.64 | 0.12 | 0.61% | 19.24 | 19.68 | 15912 | 3103.47 | 3.98% |
| 2024-03-25 | 19.70 | 19.52 | -0.30 | -1.51% | 19.52 | 20.03 | 15730 | 3114.72 | 3.93% |
| 2024-03-22 | 20.34 | 19.82 | -0.65 | -3.18% | 19.75 | 20.42 | 25466 | 5098.11 | 6.36% |
| 2024-03-21 | 20.48 | 20.47 | 0.13 | 0.64% | 20.01 | 21.11 | 38526 | 7889.53 | 9.63% |
| 2024-03-20 | 20.37 | 20.34 | 0.07 | 0.35% | 20.20 | 20.40 | 16360 | 3323.44 | 4.09% |
| 2024-03-19 | 20.47 | 20.27 | -0.23 | -1.12% | 20.24 | 20.59 | 20657 | 4209.92 | 5.16% |
| 2024-03-18 | 20.40 | 20.50 | 0.04 | 0.20% | 20.32 | 20.60 | 30578 | 6250.14 | 7.64% |
| 2024-03-15 | 19.81 | 20.46 | 0.53 | 2.66% | 19.64 | 21.18 | 47807 | 9730.62 | 11.95% |
| 2024-03-14 | 20.20 | 19.93 | -0.23 | -1.14% | 19.66 | 20.29 | 17280 | 3454.78 | 4.45% |
| 2024-03-13 | 20.37 | 20.16 | -0.11 | -0.54% | 19.96 | 20.37 | 19668 | 3958.78 | 5.07% |
| 2024-03-12 | 20.00 | 20.27 | 0.24 | 1.20% | 19.82 | 20.28 | 26450 | 5316.04 | 6.82% |
| 2024-03-11 | 20.15 | 20.03 | -0.15 | -0.74% | 19.75 | 20.15 | 23136 | 4600.72 | 5.96% |
| 2024-03-08 | 20.10 | 20.18 | 0.08 | 0.40% | 19.93 | 20.51 | 25562 | 5161.58 | 6.59% |
| 2024-03-07 | 19.98 | 20.10 | 0.32 | 1.62% | 19.80 | 20.41 | 31731 | 6385.42 | 8.18% |
| 2024-03-06 | 19.12 | 19.78 | 0.55 | 2.86% | 19.11 | 19.98 | 22975 | 4516.11 | 5.92% |
| 2024-03-05 | 19.82 | 19.23 | -0.37 | -1.89% | 19.18 | 19.82 | 18662 | 3624.02 | 4.81% |
| 2024-03-04 | 19.90 | 19.60 | -0.23 | -1.16% | 19.26 | 19.96 | 17271 | 3372.09 | 4.45% |
| 2024-03-01 | 19.69 | 19.83 | 0.13 | 0.66% | 19.68 | 20.10 | 19728 | 3918.83 | 5.08% |
| 2024-02-29 | 18.39 | 19.70 | 0.87 | 4.62% | 18.39 | 19.70 | 29348 | 5685.45 | 7.56% |
| 2024-02-28 | 20.38 | 18.83 | -1.56 | -7.65% | 18.80 | 20.70 | 40458 | 8026.28 | 10.43% |
| 2024-02-27 | 19.68 | 20.39 | 0.50 | 2.51% | 19.68 | 20.39 | 24440 | 4910.53 | 6.30% |
| 2024-02-26 | 19.69 | 19.89 | 0.32 | 1.64% | 19.52 | 20.20 | 31610 | 6274.59 | 8.15% |
| 2024-02-23 | 18.95 | 19.57 | 0.67 | 3.54% | 18.81 | 19.62 | 32449 | 6240.99 | 8.36% |
| 2024-02-22 | 18.67 | 18.90 | 0.16 | 0.85% | 18.53 | 19.09 | 21315 | 4027.39 | 5.49% |
| 2024-02-21 | 18.57 | 18.74 | 0.06 | 0.32% | 18.50 | 19.28 | 28888 | 5473.82 | 7.44% |
| 2024-02-20 | 18.43 | 18.68 | 0.18 | 0.97% | 18.16 | 18.75 | 17060 | 3162.45 | 4.40% |
| 2024-02-19 | 18.08 | 18.50 | 0.55 | 3.06% | 18.01 | 18.80 | 24351 | 4490.17 | 6.28% |