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 | 21.04 | 21.29 | 0.41 | 1.96% | 20.95 | 21.45 | 17329 | 3678.11 | 1.75% |
| 2024-05-13 | 21.93 | 20.88 | -1.10 | -5.00% | 20.68 | 21.93 | 31973 | 6741.69 | 3.23% |
| 2024-05-10 | 22.69 | 21.98 | -0.62 | -2.74% | 21.91 | 22.89 | 19922 | 4424.38 | 2.01% |
| 2024-05-09 | 22.50 | 22.60 | 0.10 | 0.44% | 22.42 | 22.87 | 21514 | 4868.67 | 2.17% |
| 2024-05-08 | 23.14 | 22.50 | -0.83 | -3.56% | 22.42 | 23.25 | 17484 | 3964.40 | 1.76% |
| 2024-05-07 | 23.08 | 23.33 | 0.08 | 0.34% | 23.04 | 23.39 | 12140 | 2822.62 | 1.22% |
| 2024-05-06 | 23.31 | 23.25 | 0.19 | 0.82% | 23.00 | 23.75 | 18331 | 4282.53 | 1.85% |
| 2024-04-30 | 23.37 | 23.06 | -0.12 | -0.52% | 22.77 | 23.45 | 19775 | 4562.57 | 2.00% |
| 2024-04-29 | 22.53 | 23.18 | 0.67 | 2.98% | 22.53 | 23.42 | 19582 | 4515.50 | 1.98% |
| 2024-04-26 | 22.53 | 22.51 | 0.82 | 3.78% | 21.38 | 22.69 | 25722 | 5721.67 | 2.60% |
| 2024-04-25 | 22.14 | 21.69 | -0.50 | -2.25% | 21.66 | 22.17 | 14496 | 3176.54 | 1.46% |
| 2024-04-24 | 21.61 | 22.19 | 0.48 | 2.21% | 21.58 | 22.19 | 15549 | 3401.45 | 1.57% |
| 2024-04-23 | 21.43 | 21.71 | 0.10 | 0.46% | 21.31 | 21.95 | 12546 | 2722.37 | 1.27% |
| 2024-04-22 | 20.60 | 21.61 | 0.64 | 3.05% | 20.42 | 21.80 | 16990 | 3616.24 | 1.71% |
| 2024-04-19 | 20.94 | 20.97 | -0.14 | -0.66% | 20.60 | 21.11 | 17165 | 3583.90 | 1.73% |
| 2024-04-18 | 20.73 | 21.11 | 0.42 | 2.03% | 20.37 | 21.40 | 22658 | 4759.39 | 2.29% |
| 2024-04-17 | 20.38 | 20.69 | 0.58 | 2.88% | 20.35 | 21.18 | 24414 | 5061.97 | 2.46% |
| 2024-04-16 | 21.00 | 20.11 | -0.95 | -4.51% | 20.02 | 21.12 | 25950 | 5293.28 | 2.62% |
| 2024-04-15 | 22.07 | 21.06 | -0.76 | -3.48% | 20.65 | 22.08 | 33979 | 7262.99 | 3.43% |
| 2024-04-12 | 22.30 | 21.82 | -0.08 | -0.37% | 21.78 | 22.70 | 18011 | 3996.15 | 1.82% |
| 2024-04-11 | 21.62 | 21.90 | 0.21 | 0.97% | 21.58 | 22.55 | 20302 | 4495.81 | 2.05% |
| 2024-04-10 | 22.02 | 21.69 | -0.59 | -2.65% | 21.46 | 22.28 | 16403 | 3572.62 | 1.65% |
| 2024-04-09 | 21.75 | 22.28 | 0.65 | 3.01% | 21.56 | 22.34 | 18519 | 4061.88 | 1.87% |
| 2024-04-08 | 22.51 | 21.63 | -0.87 | -3.87% | 21.60 | 22.55 | 22283 | 4875.65 | 2.25% |
| 2024-04-03 | 23.26 | 22.50 | -0.71 | -3.06% | 22.44 | 23.26 | 22232 | 5037.52 | 2.24% |
| 2024-04-02 | 23.79 | 23.21 | -0.65 | -2.72% | 22.92 | 23.81 | 18235 | 4241.09 | 1.84% |
| 2024-04-01 | 23.30 | 23.86 | 0.56 | 2.40% | 23.23 | 23.86 | 22580 | 5316.22 | 2.28% |
| 2024-03-29 | 23.05 | 23.30 | 0.15 | 0.65% | 22.75 | 23.36 | 13763 | 3172.50 | 1.39% |
| 2024-03-28 | 22.75 | 23.15 | 0.47 | 2.07% | 22.49 | 23.46 | 24367 | 5613.77 | 2.46% |
| 2024-03-27 | 23.84 | 22.68 | -1.13 | -4.75% | 22.66 | 23.84 | 21737 | 5026.13 | 2.19% |
| 2024-03-26 | 24.59 | 23.81 | -0.77 | -3.13% | 23.30 | 24.90 | 32880 | 7907.19 | 3.32% |
| 2024-03-25 | 26.47 | 24.58 | -1.55 | -5.93% | 24.52 | 26.47 | 38937 | 9891.12 | 3.93% |
| 2024-03-22 | 26.79 | 26.13 | -0.67 | -2.50% | 25.25 | 26.79 | 50032 | 12956.17 | 5.05% |
| 2024-03-21 | 27.81 | 26.80 | -1.13 | -4.05% | 26.44 | 28.52 | 62123 | 16919.99 | 6.27% |
| 2024-03-20 | 26.33 | 27.93 | 1.54 | 5.84% | 26.12 | 28.36 | 44290 | 12025.96 | 4.47% |
| 2024-03-19 | 26.51 | 26.39 | -0.07 | -0.26% | 26.20 | 26.81 | 22253 | 5901.20 | 2.25% |
| 2024-03-18 | 26.20 | 26.46 | 0.24 | 0.92% | 25.76 | 26.47 | 23547 | 6154.75 | 2.38% |
| 2024-03-15 | 25.50 | 26.22 | 0.72 | 2.82% | 24.98 | 26.22 | 24134 | 6156.49 | 2.43% |
| 2024-03-14 | 26.01 | 25.50 | -0.87 | -3.30% | 25.09 | 26.36 | 18832 | 4837.44 | 1.90% |
| 2024-03-13 | 26.20 | 26.37 | 0.36 | 1.38% | 25.97 | 26.87 | 22512 | 5951.32 | 2.27% |
| 2024-03-12 | 25.92 | 26.01 | 0.34 | 1.32% | 25.71 | 26.45 | 17260 | 4492.48 | 1.74% |
| 2024-03-11 | 25.26 | 25.67 | 0.52 | 2.07% | 24.76 | 25.68 | 13880 | 3511.35 | 1.40% |
| 2024-03-08 | 24.86 | 25.15 | 0.24 | 0.96% | 24.68 | 25.38 | 18611 | 4652.82 | 1.88% |
| 2024-03-07 | 25.89 | 24.91 | -0.85 | -3.30% | 24.90 | 26.03 | 14864 | 3773.08 | 1.50% |
| 2024-03-06 | 25.69 | 25.76 | -0.01 | -0.04% | 25.11 | 26.29 | 17653 | 4528.38 | 1.78% |
| 2024-03-05 | 26.38 | 25.77 | -0.64 | -2.42% | 25.68 | 26.49 | 15068 | 3913.84 | 1.52% |
| 2024-03-04 | 26.93 | 26.41 | -0.30 | -1.12% | 25.80 | 27.17 | 23996 | 6303.16 | 2.42% |
| 2024-03-01 | 26.30 | 26.71 | 0.56 | 2.14% | 25.91 | 26.78 | 22541 | 5946.80 | 2.27% |
| 2024-02-29 | 24.90 | 26.15 | 0.75 | 2.95% | 24.80 | 26.28 | 21902 | 5653.16 | 2.21% |
| 2024-02-28 | 27.34 | 25.40 | -1.93 | -7.06% | 25.32 | 27.96 | 34600 | 9249.70 | 3.49% |
| 2024-02-27 | 26.45 | 27.33 | 0.60 | 2.24% | 26.25 | 27.36 | 29088 | 7783.14 | 2.93% |
| 2024-02-26 | 27.55 | 26.73 | -0.41 | -1.51% | 26.34 | 27.56 | 26767 | 7172.85 | 2.70% |
| 2024-02-23 | 25.76 | 27.14 | 1.44 | 5.60% | 25.34 | 27.24 | 23247 | 6121.77 | 2.35% |
| 2024-02-22 | 25.05 | 25.70 | 0.80 | 3.21% | 25.05 | 25.82 | 18555 | 4738.32 | 1.87% |
| 2024-02-21 | 24.92 | 24.90 | -0.31 | -1.23% | 24.58 | 25.93 | 22802 | 5748.15 | 2.30% |
| 2024-02-20 | 24.12 | 25.21 | 1.15 | 4.78% | 23.83 | 25.53 | 28458 | 7004.53 | 2.87% |
| 2024-02-19 | 25.33 | 24.06 | -0.52 | -2.12% | 23.44 | 25.60 | 30462 | 7368.74 | 3.07% |
| 2024-02-08 | 22.44 | 24.58 | 1.98 | 8.76% | 22.33 | 24.81 | 36975 | 8782.07 | 3.73% |
| 2024-02-07 | 21.72 | 22.60 | 1.27 | 5.95% | 21.22 | 23.19 | 36520 | 8235.53 | 3.68% |
| 2024-02-06 | 19.58 | 21.33 | 1.65 | 8.38% | 18.41 | 21.37 | 36567 | 7352.57 | 3.69% |
| 2024-02-05 | 21.07 | 19.68 | -2.06 | -9.48% | 18.57 | 21.35 | 34368 | 6809.43 | 3.47% |