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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 21.89 | 21.60 | -0.31 | -1.41% | 21.60 | 22.08 | 38076 | 8302.47 | 0.22% |
| 2024-05-14 | 21.98 | 21.91 | 0.01 | 0.05% | 21.74 | 22.18 | 43492 | 9547.47 | 0.26% |
| 2024-05-13 | 21.55 | 21.90 | 0.25 | 1.15% | 21.44 | 22.11 | 49502 | 10798.69 | 0.29% |
| 2024-05-10 | 21.80 | 21.65 | -0.05 | -0.23% | 21.57 | 21.84 | 32220 | 6990.04 | 0.19% |
| 2024-05-09 | 21.53 | 21.70 | 0.17 | 0.79% | 21.46 | 21.87 | 38165 | 8278.94 | 0.23% |
| 2024-05-08 | 21.75 | 21.53 | -0.22 | -1.01% | 21.40 | 21.83 | 47728 | 10299.56 | 0.28% |
| 2024-05-07 | 22.14 | 21.75 | -0.35 | -1.58% | 21.63 | 22.22 | 59584 | 12996.47 | 0.35% |
| 2024-05-06 | 22.28 | 22.10 | 0.10 | 0.45% | 21.85 | 22.48 | 85582 | 18868.62 | 0.51% |
| 2024-04-30 | 22.19 | 22.00 | -0.18 | -0.81% | 21.62 | 22.28 | 103368 | 22651.90 | 0.61% |
| 2024-04-29 | 20.86 | 22.18 | 1.79 | 8.78% | 20.86 | 22.30 | 151738 | 33196.30 | 0.90% |
| 2024-04-26 | 19.83 | 20.39 | 0.53 | 2.67% | 19.82 | 20.40 | 66991 | 13499.79 | 0.40% |
| 2024-04-25 | 20.00 | 19.86 | -0.14 | -0.70% | 19.79 | 20.08 | 48819 | 9720.01 | 0.29% |
| 2024-04-24 | 20.01 | 20.00 | -0.01 | -0.05% | 19.88 | 20.16 | 49256 | 9838.94 | 0.29% |
| 2024-04-23 | 20.08 | 20.01 | -0.07 | -0.35% | 19.88 | 20.55 | 61465 | 12363.71 | 0.36% |
| 2024-04-22 | 20.30 | 20.08 | -0.47 | -2.29% | 19.99 | 20.54 | 75810 | 15319.79 | 0.45% |
| 2024-04-19 | 20.29 | 20.55 | 0.26 | 1.28% | 20.22 | 20.89 | 81556 | 16761.75 | 0.48% |
| 2024-04-18 | 19.78 | 20.29 | 0.59 | 2.99% | 19.65 | 20.46 | 102653 | 20693.17 | 0.61% |
| 2024-04-17 | 19.38 | 19.70 | 0.26 | 1.34% | 19.32 | 19.72 | 51137 | 9973.23 | 0.30% |
| 2024-04-16 | 19.47 | 19.44 | -0.02 | -0.10% | 19.41 | 19.99 | 88102 | 17343.76 | 0.52% |
| 2024-04-15 | 19.03 | 19.46 | 0.30 | 1.57% | 19.00 | 19.64 | 48536 | 9416.59 | 0.29% |
| 2024-04-12 | 19.40 | 19.16 | -0.25 | -1.29% | 19.08 | 19.79 | 39726 | 7698.67 | 0.23% |
| 2024-04-11 | 19.01 | 19.41 | 0.30 | 1.57% | 19.01 | 19.54 | 50347 | 9775.39 | 0.30% |
| 2024-04-10 | 19.09 | 19.11 | 0.06 | 0.31% | 19.01 | 19.28 | 50876 | 9753.89 | 0.30% |
| 2024-04-09 | 18.94 | 19.05 | 0.13 | 0.69% | 18.81 | 19.13 | 33815 | 6428.70 | 0.20% |
| 2024-04-08 | 18.91 | 18.92 | -0.01 | -0.05% | 18.83 | 19.24 | 50992 | 9718.72 | 0.30% |
| 2024-04-03 | 18.92 | 18.93 | 0.01 | 0.05% | 18.81 | 19.00 | 32176 | 6087.00 | 0.19% |
| 2024-04-02 | 18.86 | 18.92 | 0.08 | 0.42% | 18.75 | 18.95 | 32732 | 6170.65 | 0.19% |
| 2024-04-01 | 18.45 | 18.84 | 0.47 | 2.56% | 18.45 | 18.87 | 44289 | 8306.88 | 0.26% |
| 2024-03-29 | 18.06 | 18.37 | 0.14 | 0.77% | 18.06 | 18.45 | 34236 | 6264.43 | 0.20% |
| 2024-03-28 | 18.04 | 18.23 | -0.09 | -0.49% | 18.00 | 18.38 | 39514 | 7194.40 | 0.23% |
| 2024-03-27 | 18.37 | 18.32 | -0.06 | -0.33% | 18.26 | 18.62 | 56483 | 10388.59 | 0.33% |
| 2024-03-26 | 18.19 | 18.38 | 0.28 | 1.55% | 18.13 | 18.49 | 46980 | 8587.98 | 0.28% |
| 2024-03-25 | 18.19 | 18.10 | -0.34 | -1.84% | 17.99 | 18.43 | 47322 | 8616.83 | 0.28% |
| 2024-03-22 | 18.60 | 18.44 | -0.26 | -1.39% | 18.30 | 18.75 | 41103 | 7576.82 | 0.24% |
| 2024-03-21 | 18.82 | 18.70 | -0.12 | -0.64% | 18.64 | 18.99 | 30428 | 5699.29 | 0.18% |
| 2024-03-20 | 18.88 | 18.82 | 0.06 | 0.32% | 18.65 | 18.96 | 30658 | 5771.39 | 0.18% |
| 2024-03-19 | 18.87 | 18.76 | -0.20 | -1.05% | 18.71 | 19.12 | 33845 | 6390.85 | 0.20% |
| 2024-03-18 | 18.80 | 18.96 | 0.07 | 0.37% | 18.72 | 18.99 | 43481 | 8195.06 | 0.26% |
| 2024-03-15 | 18.67 | 18.89 | -0.01 | -0.05% | 18.63 | 19.04 | 42536 | 7994.23 | 0.25% |
| 2024-03-14 | 18.33 | 18.90 | 0.59 | 3.22% | 18.29 | 18.95 | 77276 | 14471.92 | 0.46% |
| 2024-03-13 | 18.38 | 18.31 | -0.18 | -0.97% | 18.23 | 18.47 | 29150 | 5336.43 | 0.17% |
| 2024-03-12 | 18.49 | 18.49 | 0.02 | 0.11% | 18.25 | 18.76 | 41517 | 7672.45 | 0.25% |
| 2024-03-11 | 18.00 | 18.47 | 0.39 | 2.16% | 17.97 | 18.47 | 45967 | 8405.32 | 0.27% |
| 2024-03-08 | 17.92 | 18.08 | 0.14 | 0.78% | 17.86 | 18.12 | 23892 | 4291.44 | 0.14% |
| 2024-03-07 | 18.09 | 17.94 | -0.12 | -0.66% | 17.94 | 18.13 | 25292 | 4561.80 | 0.15% |
| 2024-03-06 | 17.94 | 18.06 | 0.20 | 1.12% | 17.80 | 18.24 | 39297 | 7090.98 | 0.23% |
| 2024-03-05 | 17.89 | 17.86 | -0.04 | -0.22% | 17.80 | 17.98 | 31070 | 5554.74 | 0.18% |
| 2024-03-04 | 18.03 | 17.90 | -0.20 | -1.10% | 17.82 | 18.10 | 40928 | 7338.33 | 0.24% |
| 2024-03-01 | 18.00 | 18.10 | 0.20 | 1.12% | 17.79 | 18.20 | 51614 | 9309.33 | 0.30% |
| 2024-02-29 | 17.31 | 17.90 | 0.32 | 1.82% | 17.31 | 17.95 | 47236 | 8400.67 | 0.28% |
| 2024-02-28 | 17.48 | 17.58 | 0.12 | 0.69% | 17.40 | 17.97 | 66269 | 11778.18 | 0.39% |
| 2024-02-27 | 17.32 | 17.46 | 0.06 | 0.34% | 17.27 | 17.52 | 36504 | 6351.82 | 0.22% |
| 2024-02-26 | 17.63 | 17.40 | -0.23 | -1.30% | 17.31 | 17.75 | 48617 | 8482.56 | 0.29% |
| 2024-02-23 | 17.63 | 17.63 | -0.08 | -0.45% | 17.42 | 17.75 | 37574 | 6596.90 | 0.22% |
| 2024-02-22 | 17.68 | 17.71 | 0.03 | 0.17% | 17.52 | 17.84 | 38551 | 6795.99 | 0.23% |
| 2024-02-21 | 17.82 | 17.68 | -0.31 | -1.72% | 17.64 | 18.07 | 48826 | 8726.48 | 0.29% |
| 2024-02-20 | 17.35 | 17.99 | 0.46 | 2.62% | 17.35 | 18.05 | 59721 | 10611.22 | 0.35% |
| 2024-02-19 | 17.90 | 17.53 | -0.18 | -1.02% | 17.33 | 17.92 | 66833 | 11728.59 | 0.39% |
| 2024-02-08 | 17.63 | 17.71 | 0.08 | 0.45% | 17.33 | 18.53 | 120027 | 21782.48 | 0.71% |
| 2024-02-07 | 16.32 | 17.63 | 1.32 | 8.09% | 16.22 | 17.69 | 120584 | 20782.18 | 0.71% |
| 2024-02-06 | 14.58 | 16.31 | 1.38 | 9.24% | 14.46 | 16.40 | 81189 | 12679.24 | 0.48% |