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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 20.49 | 20.58 | -0.05 | -0.24% | 20.46 | 20.67 | 10631 | 2185.85 | 3.80% |
| 2024-05-20 | 20.61 | 20.63 | 0.00 | 0.00% | 20.55 | 20.83 | 18045 | 3723.65 | 6.46% |
| 2024-05-17 | 20.65 | 20.63 | -0.03 | -0.15% | 20.39 | 20.68 | 13657 | 2804.91 | 4.89% |
| 2024-05-16 | 20.75 | 20.66 | -0.07 | -0.34% | 20.42 | 20.86 | 19392 | 3996.39 | 6.94% |
| 2024-05-15 | 20.15 | 20.73 | 0.59 | 2.93% | 19.98 | 21.34 | 28808 | 5955.27 | 10.31% |
| 2024-05-14 | 19.81 | 20.14 | 0.39 | 1.97% | 19.81 | 20.24 | 12022 | 2414.87 | 4.30% |
| 2024-05-13 | 20.44 | 19.75 | -0.73 | -3.56% | 19.75 | 20.44 | 16910 | 3374.95 | 6.05% |
| 2024-05-10 | 20.98 | 20.48 | -0.32 | -1.54% | 20.35 | 20.98 | 17968 | 3692.58 | 6.43% |
| 2024-05-09 | 20.24 | 20.80 | 0.60 | 2.97% | 20.24 | 20.80 | 24219 | 4981.77 | 8.67% |
| 2024-05-08 | 20.51 | 20.20 | -0.24 | -1.17% | 20.16 | 20.55 | 15146 | 3075.21 | 5.42% |
| 2024-05-07 | 20.36 | 20.44 | 0.03 | 0.15% | 20.18 | 20.49 | 16648 | 3389.12 | 5.96% |
| 2024-05-06 | 20.03 | 20.41 | 0.54 | 2.72% | 20.03 | 20.41 | 18923 | 3839.51 | 6.77% |
| 2024-04-30 | 20.20 | 19.87 | -0.31 | -1.54% | 19.70 | 20.20 | 18061 | 3589.01 | 6.46% |
| 2024-04-29 | 19.96 | 20.18 | 0.41 | 2.07% | 19.62 | 20.38 | 22873 | 4599.50 | 8.19% |
| 2024-04-26 | 19.36 | 19.77 | 0.40 | 2.07% | 19.05 | 19.79 | 19401 | 3790.88 | 6.94% |
| 2024-04-25 | 19.39 | 19.37 | -0.02 | -0.10% | 19.28 | 19.61 | 17359 | 3373.61 | 6.21% |
| 2024-04-24 | 18.95 | 19.39 | 0.36 | 1.89% | 18.95 | 19.43 | 14063 | 2704.35 | 5.03% |
| 2024-04-23 | 18.48 | 19.03 | 0.36 | 1.93% | 18.48 | 19.18 | 16557 | 3139.83 | 5.93% |
| 2024-04-22 | 19.27 | 18.67 | -0.71 | -3.66% | 18.50 | 19.35 | 22992 | 4318.98 | 8.23% |
| 2024-04-19 | 19.10 | 19.38 | 0.05 | 0.26% | 19.01 | 19.95 | 30587 | 5974.32 | 10.95% |
| 2024-04-18 | 19.81 | 19.33 | -0.82 | -4.07% | 18.99 | 19.88 | 42439 | 8212.84 | 15.19% |
| 2024-04-17 | 18.49 | 20.15 | -0.39 | -1.90% | 18.49 | 20.45 | 56473 | 11143.91 | 20.21% |
| 2024-04-16 | 21.69 | 20.54 | -2.28 | -9.99% | 20.54 | 21.69 | 15112 | 3141.79 | 5.41% |
| 2024-04-15 | 22.00 | 22.82 | 0.44 | 1.97% | 21.52 | 23.49 | 86051 | 19525.10 | 30.80% |
| 2024-04-12 | 23.47 | 22.38 | -1.25 | -5.29% | 22.26 | 23.50 | 92041 | 20956.64 | 32.94% |
| 2024-04-11 | 21.22 | 23.63 | 2.15 | 10.01% | 20.56 | 23.63 | 94877 | 21427.32 | 33.96% |
| 2024-04-10 | 20.72 | 21.48 | 0.75 | 3.62% | 20.70 | 22.52 | 48642 | 10433.31 | 17.41% |
| 2024-04-09 | 20.38 | 20.73 | 0.30 | 1.47% | 20.38 | 20.75 | 14445 | 2975.76 | 5.17% |
| 2024-04-08 | 20.90 | 20.43 | -0.54 | -2.58% | 20.39 | 20.90 | 13863 | 2851.86 | 4.96% |
| 2024-04-03 | 21.29 | 20.97 | -0.19 | -0.90% | 20.56 | 21.29 | 12198 | 2540.65 | 4.37% |
| 2024-04-02 | 21.09 | 21.16 | 0.07 | 0.33% | 20.90 | 21.36 | 12844 | 2712.49 | 4.60% |
| 2024-04-01 | 20.70 | 21.09 | 0.45 | 2.18% | 20.68 | 21.09 | 12142 | 2538.07 | 4.35% |
| 2024-03-29 | 20.53 | 20.64 | 0.32 | 1.57% | 20.25 | 20.78 | 11288 | 2326.31 | 4.04% |
| 2024-03-28 | 20.02 | 20.32 | 0.30 | 1.50% | 20.00 | 20.55 | 10283 | 2092.59 | 3.68% |
| 2024-03-27 | 20.55 | 20.02 | -0.66 | -3.19% | 20.02 | 20.74 | 11327 | 2299.39 | 4.05% |
| 2024-03-26 | 20.40 | 20.68 | 0.17 | 0.83% | 20.13 | 20.83 | 14048 | 2870.32 | 5.03% |
| 2024-03-25 | 20.81 | 20.51 | -0.58 | -2.75% | 20.50 | 21.19 | 13922 | 2902.81 | 4.98% |
| 2024-03-22 | 21.40 | 21.09 | -0.35 | -1.63% | 20.97 | 21.48 | 16777 | 3548.04 | 6.00% |
| 2024-03-21 | 21.57 | 21.44 | -0.21 | -0.97% | 21.20 | 21.64 | 20554 | 4400.83 | 7.36% |
| 2024-03-20 | 22.00 | 21.65 | 0.09 | 0.42% | 21.30 | 22.20 | 26153 | 5665.79 | 9.36% |
| 2024-03-19 | 21.17 | 21.56 | 0.26 | 1.22% | 21.04 | 21.60 | 30578 | 6528.00 | 10.94% |
| 2024-03-18 | 21.00 | 21.30 | 0.41 | 1.96% | 20.93 | 21.33 | 19395 | 4103.93 | 6.94% |
| 2024-03-15 | 20.39 | 20.89 | 0.46 | 2.25% | 20.19 | 20.92 | 19920 | 4107.19 | 7.13% |
| 2024-03-14 | 20.57 | 20.43 | -0.14 | -0.68% | 20.18 | 20.81 | 16571 | 3402.33 | 5.93% |
| 2024-03-13 | 20.42 | 20.57 | 0.01 | 0.05% | 20.35 | 20.72 | 16197 | 3325.46 | 5.80% |
| 2024-03-12 | 20.54 | 20.56 | 0.14 | 0.69% | 20.18 | 20.56 | 20775 | 4228.81 | 7.43% |
| 2024-03-11 | 20.40 | 20.42 | -0.21 | -1.02% | 20.08 | 20.46 | 22103 | 4486.91 | 7.91% |
| 2024-03-08 | 20.96 | 20.63 | -0.67 | -3.15% | 20.27 | 21.00 | 33879 | 6946.65 | 12.12% |
| 2024-03-07 | 20.90 | 21.30 | 0.95 | 4.67% | 20.50 | 22.10 | 55566 | 11812.01 | 19.89% |
| 2024-03-06 | 19.40 | 20.35 | 0.93 | 4.79% | 19.35 | 20.96 | 33075 | 6675.94 | 11.84% |
| 2024-03-05 | 19.60 | 19.42 | -0.36 | -1.82% | 19.35 | 19.72 | 14653 | 2861.75 | 5.24% |
| 2024-03-04 | 20.06 | 19.78 | -0.20 | -1.00% | 19.42 | 20.10 | 15493 | 3053.59 | 5.54% |
| 2024-03-01 | 19.92 | 19.98 | 0.05 | 0.25% | 19.67 | 20.26 | 18301 | 3650.78 | 6.55% |
| 2024-02-29 | 18.85 | 19.93 | 0.69 | 3.59% | 18.85 | 19.98 | 31203 | 6116.76 | 11.17% |
| 2024-02-28 | 21.12 | 19.24 | -2.02 | -9.50% | 19.14 | 22.48 | 55197 | 11490.97 | 19.75% |
| 2024-02-27 | 20.01 | 21.26 | 0.97 | 4.78% | 19.82 | 21.37 | 31700 | 6580.69 | 11.35% |
| 2024-02-26 | 20.07 | 20.29 | 0.84 | 4.32% | 19.58 | 20.90 | 35258 | 7154.20 | 12.62% |
| 2024-02-23 | 18.79 | 19.45 | 0.59 | 3.13% | 18.73 | 19.45 | 19685 | 3754.24 | 7.04% |
| 2024-02-22 | 18.35 | 18.86 | 0.49 | 2.67% | 18.19 | 18.86 | 17942 | 3340.45 | 6.42% |
| 2024-02-21 | 17.91 | 18.37 | 0.27 | 1.49% | 17.83 | 18.91 | 25889 | 4803.10 | 9.27% |
| 2024-02-20 | 17.66 | 18.10 | 0.29 | 1.63% | 17.40 | 18.19 | 18263 | 3263.70 | 6.54% |
| 2024-02-19 | 17.55 | 17.81 | 0.62 | 3.61% | 17.20 | 17.96 | 24847 | 4377.12 | 8.89% |