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 | 21.63 | 22.12 | 0.44 | 2.03% | 21.56 | 22.18 | 10784 | 2368.50 | 1.89% |
| 2024-05-17 | 21.23 | 21.68 | 0.52 | 2.46% | 21.02 | 21.85 | 11405 | 2463.35 | 2.00% |
| 2024-05-16 | 21.10 | 21.16 | 0.01 | 0.05% | 20.80 | 21.59 | 9958 | 2119.19 | 1.75% |
| 2024-05-15 | 21.43 | 21.15 | -0.15 | -0.70% | 20.93 | 21.58 | 5554 | 1186.97 | 0.97% |
| 2024-05-14 | 21.33 | 21.30 | 0.10 | 0.47% | 21.24 | 21.73 | 6012 | 1284.99 | 1.05% |
| 2024-05-13 | 21.75 | 21.20 | -0.68 | -3.11% | 20.75 | 21.76 | 9061 | 1913.43 | 1.59% |
| 2024-05-10 | 22.15 | 21.88 | -0.14 | -0.64% | 21.61 | 22.16 | 8813 | 1930.63 | 1.54% |
| 2024-05-09 | 21.95 | 22.02 | 0.20 | 0.92% | 21.71 | 22.48 | 10320 | 2268.58 | 1.81% |
| 2024-05-08 | 22.47 | 21.82 | -0.66 | -2.94% | 21.40 | 22.60 | 16088 | 3519.16 | 2.82% |
| 2024-05-07 | 22.26 | 22.48 | 0.00 | 0.00% | 21.79 | 22.75 | 24417 | 5456.18 | 4.28% |
| 2024-05-06 | 21.42 | 22.48 | 1.19 | 5.59% | 21.41 | 22.58 | 21483 | 4760.21 | 3.77% |
| 2024-04-30 | 21.26 | 21.29 | 0.11 | 0.52% | 20.99 | 22.36 | 20305 | 4386.87 | 3.56% |
| 2024-04-29 | 20.19 | 21.18 | 2.23 | 11.77% | 19.50 | 21.80 | 22712 | 4812.38 | 3.98% |
| 2024-04-26 | 18.93 | 18.95 | 0.13 | 0.69% | 18.39 | 19.13 | 8503 | 1602.96 | 1.49% |
| 2024-04-25 | 18.40 | 18.82 | 0.47 | 2.56% | 18.23 | 19.29 | 10590 | 1999.55 | 1.86% |
| 2024-04-24 | 17.54 | 18.35 | 0.91 | 5.22% | 17.54 | 18.35 | 7924 | 1437.26 | 1.39% |
| 2024-04-23 | 17.05 | 17.44 | 0.49 | 2.89% | 16.85 | 17.63 | 6664 | 1162.00 | 1.17% |
| 2024-04-22 | 16.79 | 16.95 | 0.11 | 0.65% | 16.27 | 17.17 | 6119 | 1028.89 | 1.07% |
| 2024-04-19 | 17.53 | 16.84 | -0.60 | -3.44% | 16.75 | 17.59 | 8142 | 1387.66 | 1.43% |
| 2024-04-18 | 17.56 | 17.44 | 0.08 | 0.46% | 17.16 | 17.98 | 8721 | 1536.61 | 1.53% |
| 2024-04-17 | 16.20 | 17.36 | 1.26 | 7.83% | 16.20 | 17.77 | 10685 | 1850.56 | 1.87% |
| 2024-04-16 | 18.14 | 16.10 | -2.22 | -12.12% | 16.07 | 18.14 | 12079 | 2018.16 | 2.12% |
| 2024-04-15 | 19.68 | 18.32 | -1.58 | -7.94% | 17.60 | 20.00 | 12815 | 2367.23 | 2.25% |
| 2024-04-12 | 20.27 | 19.90 | -0.45 | -2.21% | 19.86 | 20.57 | 4161 | 835.20 | 0.73% |
| 2024-04-11 | 20.30 | 20.35 | -0.02 | -0.10% | 19.81 | 20.50 | 4312 | 874.63 | 0.76% |
| 2024-04-10 | 20.95 | 20.37 | -0.55 | -2.63% | 20.15 | 20.95 | 5267 | 1080.80 | 0.92% |
| 2024-04-09 | 20.62 | 20.92 | 0.32 | 1.55% | 20.16 | 21.01 | 8895 | 1836.56 | 1.56% |
| 2024-04-08 | 21.42 | 20.60 | -0.95 | -4.41% | 20.36 | 21.43 | 12362 | 2554.85 | 2.17% |
| 2024-04-03 | 21.97 | 21.55 | -0.39 | -1.78% | 20.94 | 22.01 | 9412 | 2019.27 | 1.65% |
| 2024-04-02 | 21.89 | 21.94 | 0.02 | 0.09% | 21.52 | 22.04 | 6632 | 1444.39 | 1.16% |
| 2024-04-01 | 21.08 | 21.92 | 0.92 | 4.38% | 21.08 | 21.97 | 10736 | 2326.89 | 1.88% |
| 2024-03-29 | 21.39 | 21.00 | -0.05 | -0.24% | 20.55 | 21.50 | 8404 | 1752.85 | 1.47% |
| 2024-03-28 | 20.05 | 21.05 | 0.97 | 4.83% | 19.96 | 21.37 | 11277 | 2353.10 | 1.98% |
| 2024-03-27 | 21.46 | 20.08 | -1.25 | -5.86% | 20.08 | 21.46 | 9119 | 1860.62 | 1.60% |
| 2024-03-26 | 21.00 | 21.33 | 0.54 | 2.60% | 20.67 | 21.55 | 10580 | 2238.12 | 1.85% |
| 2024-03-25 | 21.90 | 20.79 | -1.21 | -5.50% | 20.79 | 22.26 | 12936 | 2779.96 | 2.27% |
| 2024-03-22 | 22.91 | 22.00 | -1.00 | -4.35% | 21.89 | 23.11 | 15477 | 3437.06 | 2.71% |
| 2024-03-21 | 23.13 | 23.00 | -0.28 | -1.20% | 22.40 | 23.50 | 15059 | 3454.31 | 2.64% |
| 2024-03-20 | 23.25 | 23.28 | 0.24 | 1.04% | 22.91 | 23.88 | 17341 | 4051.00 | 3.04% |
| 2024-03-19 | 22.23 | 23.04 | 0.88 | 3.97% | 21.70 | 24.98 | 27219 | 6380.67 | 4.77% |
| 2024-03-18 | 21.30 | 22.16 | 1.08 | 5.12% | 21.18 | 22.38 | 14824 | 3245.18 | 2.60% |
| 2024-03-15 | 20.74 | 21.08 | 0.37 | 1.79% | 20.50 | 21.10 | 8534 | 1781.79 | 1.50% |
| 2024-03-14 | 21.52 | 20.71 | -0.68 | -3.18% | 20.32 | 21.58 | 9425 | 1969.11 | 1.65% |
| 2024-03-13 | 21.04 | 21.39 | 0.41 | 1.95% | 20.80 | 21.61 | 8175 | 1730.88 | 1.43% |
| 2024-03-12 | 20.56 | 20.98 | 0.54 | 2.64% | 20.32 | 21.03 | 8184 | 1701.46 | 1.43% |
| 2024-03-11 | 19.99 | 20.44 | 0.30 | 1.49% | 19.70 | 20.50 | 6130 | 1238.90 | 1.07% |
| 2024-03-08 | 19.74 | 20.14 | 0.44 | 2.23% | 19.50 | 20.19 | 8317 | 1652.13 | 1.46% |
| 2024-03-07 | 19.96 | 19.70 | -0.14 | -0.71% | 19.39 | 20.30 | 9394 | 1867.70 | 1.65% |
| 2024-03-06 | 20.03 | 19.84 | -0.07 | -0.35% | 19.28 | 20.18 | 10422 | 2060.09 | 1.83% |
| 2024-03-05 | 20.65 | 19.91 | -0.79 | -3.82% | 19.80 | 20.69 | 9835 | 1980.45 | 1.72% |
| 2024-03-04 | 21.12 | 20.70 | -0.29 | -1.38% | 20.15 | 21.38 | 11104 | 2291.30 | 1.95% |
| 2024-03-01 | 20.44 | 20.99 | 0.53 | 2.59% | 20.43 | 21.13 | 9546 | 1988.17 | 1.67% |
| 2024-02-29 | 19.12 | 20.46 | 0.91 | 4.65% | 19.01 | 20.52 | 12111 | 2432.69 | 2.12% |
| 2024-02-28 | 22.89 | 19.55 | -2.49 | -11.30% | 19.55 | 22.93 | 19380 | 4090.25 | 3.40% |
| 2024-02-27 | 21.21 | 22.04 | 0.93 | 4.41% | 20.81 | 22.05 | 8605 | 1862.03 | 1.51% |
| 2024-02-26 | 20.30 | 21.11 | 0.79 | 3.89% | 20.24 | 22.06 | 15515 | 3283.32 | 2.72% |
| 2024-02-23 | 19.64 | 20.32 | 0.75 | 3.83% | 19.45 | 20.32 | 10426 | 2068.98 | 1.83% |
| 2024-02-22 | 18.98 | 19.57 | 0.52 | 2.73% | 18.98 | 19.58 | 8089 | 1568.76 | 1.42% |
| 2024-02-21 | 18.37 | 19.05 | 0.68 | 3.70% | 18.00 | 19.40 | 11420 | 2168.94 | 2.00% |
| 2024-02-20 | 18.00 | 18.37 | 0.37 | 2.06% | 17.83 | 18.61 | 8313 | 1519.91 | 1.46% |
| 2024-02-19 | 17.11 | 18.00 | 0.86 | 5.02% | 17.11 | 18.50 | 13392 | 2418.17 | 2.35% |