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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 20.80 | 20.98 | 0.23 | 1.11% | 20.71 | 21.25 | 90496 | 19059.94 | 2.37% |
| 2024-05-15 | 21.50 | 20.75 | -0.86 | -3.98% | 20.70 | 21.82 | 91929 | 19408.32 | 2.40% |
| 2024-05-14 | 21.31 | 21.61 | 0.14 | 0.65% | 21.31 | 21.93 | 43342 | 9386.50 | 1.13% |
| 2024-05-13 | 21.35 | 21.47 | -0.19 | -0.88% | 21.12 | 21.79 | 40511 | 8718.28 | 1.06% |
| 2024-05-10 | 21.91 | 21.66 | -0.08 | -0.37% | 21.61 | 22.14 | 65260 | 14221.09 | 1.71% |
| 2024-05-09 | 22.17 | 21.74 | -0.38 | -1.72% | 21.70 | 22.93 | 106225 | 23642.37 | 2.78% |
| 2024-05-08 | 21.75 | 22.12 | 0.13 | 0.59% | 21.61 | 22.28 | 56442 | 12418.92 | 1.48% |
| 2024-05-07 | 21.77 | 21.99 | 0.17 | 0.78% | 21.58 | 22.04 | 43368 | 9503.58 | 1.13% |
| 2024-05-06 | 21.78 | 21.82 | 0.47 | 2.20% | 21.42 | 21.85 | 77478 | 16803.93 | 2.03% |
| 2024-04-30 | 21.49 | 21.35 | -0.22 | -1.02% | 21.35 | 21.92 | 67912 | 14688.68 | 1.78% |
| 2024-04-29 | 21.21 | 21.57 | 0.11 | 0.51% | 21.21 | 21.80 | 81372 | 17468.44 | 2.13% |
| 2024-04-26 | 21.83 | 21.46 | -0.66 | -2.98% | 21.25 | 22.30 | 96241 | 20778.98 | 2.52% |
| 2024-04-25 | 21.22 | 22.12 | 0.42 | 1.94% | 21.22 | 22.35 | 76656 | 16948.23 | 2.01% |
| 2024-04-24 | 22.38 | 21.70 | -0.68 | -3.04% | 20.80 | 22.38 | 112423 | 24177.22 | 2.94% |
| 2024-04-23 | 22.08 | 22.38 | 0.48 | 2.19% | 21.96 | 22.59 | 85923 | 19166.96 | 2.25% |
| 2024-04-22 | 22.19 | 21.90 | -0.15 | -0.68% | 21.76 | 22.26 | 54771 | 12049.30 | 1.43% |
| 2024-04-19 | 21.63 | 22.05 | 0.38 | 1.75% | 21.36 | 22.09 | 67926 | 14737.34 | 1.78% |
| 2024-04-18 | 21.24 | 21.67 | 0.60 | 2.85% | 21.01 | 22.04 | 116205 | 25236.47 | 3.04% |
| 2024-04-17 | 19.75 | 21.07 | 1.49 | 7.61% | 19.75 | 21.16 | 85118 | 17534.55 | 2.23% |
| 2024-04-16 | 20.05 | 19.58 | -0.67 | -3.31% | 19.51 | 20.28 | 79777 | 15829.64 | 2.09% |
| 2024-04-15 | 20.60 | 20.25 | -0.31 | -1.51% | 19.81 | 20.82 | 84862 | 17269.19 | 2.22% |
| 2024-04-12 | 20.00 | 20.56 | 0.56 | 2.80% | 19.91 | 20.74 | 84266 | 17269.60 | 2.20% |
| 2024-04-11 | 19.62 | 20.00 | 0.11 | 0.55% | 19.62 | 20.29 | 56390 | 11316.45 | 1.48% |
| 2024-04-10 | 20.09 | 19.89 | -0.23 | -1.14% | 19.83 | 20.50 | 72432 | 14553.96 | 1.89% |
| 2024-04-09 | 19.01 | 20.12 | 1.01 | 5.29% | 19.01 | 20.38 | 113186 | 22669.27 | 2.96% |
| 2024-04-08 | 19.15 | 19.11 | -0.13 | -0.68% | 18.97 | 19.94 | 107379 | 20851.33 | 2.81% |
| 2024-04-03 | 18.25 | 19.24 | 0.89 | 4.85% | 18.22 | 19.34 | 113660 | 21585.96 | 2.97% |
| 2024-04-02 | 18.03 | 18.35 | 0.32 | 1.77% | 17.87 | 18.47 | 52179 | 9490.99 | 1.37% |
| 2024-04-01 | 17.21 | 18.03 | 0.84 | 4.89% | 17.21 | 18.66 | 65953 | 11851.94 | 1.73% |
| 2024-03-29 | 17.14 | 17.19 | 0.01 | 0.06% | 16.79 | 17.28 | 25521 | 4343.41 | 0.67% |
| 2024-03-28 | 16.53 | 17.18 | 0.38 | 2.26% | 16.53 | 17.45 | 31828 | 5452.25 | 0.83% |
| 2024-03-27 | 17.41 | 16.80 | -0.59 | -3.39% | 16.71 | 17.50 | 30651 | 5241.19 | 0.80% |
| 2024-03-26 | 17.33 | 17.39 | 0.13 | 0.75% | 17.10 | 17.55 | 29298 | 5078.79 | 0.77% |
| 2024-03-25 | 17.80 | 17.26 | -0.62 | -3.47% | 17.23 | 17.92 | 37118 | 6517.43 | 0.97% |
| 2024-03-22 | 18.11 | 17.88 | -0.27 | -1.49% | 17.68 | 18.33 | 41029 | 7366.71 | 1.07% |
| 2024-03-21 | 18.35 | 18.15 | -0.24 | -1.31% | 18.11 | 18.50 | 29314 | 5353.84 | 0.77% |
| 2024-03-20 | 18.21 | 18.39 | 0.22 | 1.21% | 18.21 | 18.65 | 39369 | 7248.75 | 1.03% |
| 2024-03-19 | 18.38 | 18.17 | -0.22 | -1.20% | 18.10 | 18.39 | 28077 | 5132.45 | 0.73% |
| 2024-03-18 | 18.06 | 18.39 | 0.39 | 2.17% | 17.95 | 18.39 | 38198 | 6943.15 | 1.00% |
| 2024-03-15 | 17.71 | 18.00 | 0.22 | 1.24% | 17.64 | 18.01 | 26290 | 4691.98 | 0.69% |
| 2024-03-14 | 17.84 | 17.78 | -0.03 | -0.17% | 17.50 | 18.02 | 31426 | 5580.81 | 0.82% |
| 2024-03-13 | 17.70 | 17.81 | 0.06 | 0.34% | 17.67 | 17.96 | 30188 | 5378.61 | 0.79% |
| 2024-03-12 | 17.55 | 17.75 | 0.18 | 1.02% | 17.52 | 17.78 | 32561 | 5762.64 | 0.85% |
| 2024-03-11 | 17.40 | 17.57 | 0.10 | 0.57% | 17.40 | 17.67 | 31338 | 5498.18 | 0.82% |
| 2024-03-08 | 17.30 | 17.47 | 0.09 | 0.52% | 17.20 | 17.54 | 26282 | 4566.12 | 0.69% |
| 2024-03-07 | 17.72 | 17.38 | -0.29 | -1.64% | 17.37 | 17.91 | 37919 | 6676.50 | 0.99% |
| 2024-03-06 | 17.57 | 17.67 | 0.20 | 1.14% | 17.20 | 17.74 | 47643 | 8339.29 | 1.25% |
| 2024-03-05 | 17.56 | 17.47 | -0.28 | -1.58% | 17.16 | 17.69 | 40248 | 7010.04 | 1.05% |
| 2024-03-04 | 17.56 | 17.75 | 0.23 | 1.31% | 17.41 | 17.87 | 49743 | 8793.30 | 1.30% |
| 2024-03-01 | 17.20 | 17.52 | 0.44 | 2.58% | 17.04 | 17.59 | 49207 | 8560.57 | 1.29% |
| 2024-02-29 | 16.20 | 17.08 | 0.63 | 3.83% | 16.13 | 17.08 | 48557 | 8131.03 | 1.27% |
| 2024-02-28 | 17.50 | 16.45 | -1.14 | -6.48% | 16.39 | 17.79 | 85213 | 14640.95 | 2.23% |
| 2024-02-27 | 17.00 | 17.59 | 0.46 | 2.69% | 16.85 | 17.59 | 55135 | 9495.31 | 1.44% |
| 2024-02-26 | 16.98 | 17.13 | 0.37 | 2.21% | 16.85 | 17.38 | 67482 | 11550.83 | 1.77% |
| 2024-02-23 | 16.44 | 16.76 | 0.38 | 2.32% | 16.20 | 16.83 | 45890 | 7574.04 | 1.20% |
| 2024-02-22 | 16.37 | 16.38 | 0.01 | 0.06% | 16.22 | 16.64 | 41724 | 6827.72 | 1.09% |
| 2024-02-21 | 16.17 | 16.37 | 0.19 | 1.17% | 15.92 | 16.82 | 42883 | 7079.40 | 1.12% |
| 2024-02-20 | 16.27 | 16.18 | -0.09 | -0.55% | 15.85 | 16.27 | 37175 | 5954.66 | 0.97% |
| 2024-02-19 | 16.70 | 16.27 | -0.14 | -0.85% | 16.08 | 16.71 | 53644 | 8744.93 | 1.40% |
| 2024-02-08 | 15.40 | 16.41 | 1.19 | 7.82% | 15.23 | 16.54 | 53039 | 8582.06 | 1.39% |
| 2024-02-07 | 14.65 | 15.22 | 0.52 | 3.54% | 14.60 | 15.40 | 58258 | 8817.71 | 1.52% |