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 | 21.41 | 21.44 | 0.04 | 0.19% | 21.01 | 21.54 | 8825 | 1874.49 | 2.13% |
| 2024-05-17 | 20.75 | 21.40 | 0.65 | 3.13% | 20.75 | 21.50 | 7118 | 1509.75 | 1.72% |
| 2024-05-16 | 20.28 | 20.75 | 0.47 | 2.32% | 20.28 | 21.00 | 8322 | 1730.05 | 2.01% |
| 2024-05-15 | 20.36 | 20.28 | -0.08 | -0.39% | 20.10 | 20.72 | 6579 | 1346.72 | 1.59% |
| 2024-05-14 | 20.55 | 20.36 | -0.11 | -0.54% | 20.32 | 20.99 | 8273 | 1700.05 | 2.00% |
| 2024-05-13 | 21.54 | 20.47 | -1.07 | -4.97% | 20.12 | 21.54 | 9629 | 1986.48 | 2.33% |
| 2024-05-10 | 22.25 | 21.54 | -0.55 | -2.49% | 21.48 | 22.30 | 6449 | 1397.44 | 1.56% |
| 2024-05-09 | 21.82 | 22.09 | 0.27 | 1.24% | 21.81 | 22.25 | 7279 | 1608.10 | 1.76% |
| 2024-05-08 | 22.43 | 21.82 | -0.61 | -2.72% | 21.78 | 22.43 | 6975 | 1533.10 | 1.69% |
| 2024-05-07 | 22.20 | 22.43 | 0.05 | 0.22% | 22.17 | 22.46 | 6348 | 1418.73 | 1.53% |
| 2024-05-06 | 21.98 | 22.38 | 0.63 | 2.90% | 21.84 | 22.55 | 9538 | 2131.05 | 2.30% |
| 2024-04-30 | 21.90 | 21.75 | -0.15 | -0.68% | 21.56 | 22.15 | 8335 | 1815.69 | 2.01% |
| 2024-04-29 | 21.16 | 21.90 | 0.83 | 3.94% | 21.05 | 21.95 | 11920 | 2579.98 | 2.88% |
| 2024-04-26 | 20.82 | 21.07 | 0.25 | 1.20% | 20.25 | 21.30 | 11945 | 2490.00 | 2.89% |
| 2024-04-25 | 20.22 | 20.82 | 0.59 | 2.92% | 20.01 | 21.56 | 12731 | 2642.32 | 3.08% |
| 2024-04-24 | 19.82 | 20.23 | 0.41 | 2.07% | 19.82 | 20.36 | 12626 | 2539.40 | 3.05% |
| 2024-04-23 | 19.95 | 19.82 | 0.02 | 0.10% | 19.50 | 20.18 | 14612 | 2901.12 | 3.53% |
| 2024-04-22 | 19.80 | 19.80 | -0.08 | -0.40% | 18.03 | 20.08 | 7218 | 1412.63 | 1.74% |
| 2024-04-19 | 20.36 | 19.88 | -0.48 | -2.36% | 19.68 | 20.55 | 9450 | 1890.34 | 2.28% |
| 2024-04-18 | 20.48 | 20.36 | -0.33 | -1.59% | 19.94 | 20.87 | 14279 | 2913.67 | 3.45% |
| 2024-04-17 | 19.59 | 20.69 | 1.19 | 6.10% | 19.35 | 21.19 | 26859 | 5485.99 | 6.49% |
| 2024-04-16 | 21.23 | 19.50 | -1.76 | -8.28% | 19.36 | 21.33 | 19545 | 3925.35 | 4.72% |
| 2024-04-15 | 23.60 | 21.26 | -2.30 | -9.76% | 20.76 | 23.81 | 19269 | 4263.12 | 4.65% |
| 2024-04-12 | 24.25 | 23.56 | -0.69 | -2.85% | 23.44 | 24.88 | 5600 | 1343.70 | 1.35% |
| 2024-04-11 | 24.10 | 24.25 | 0.06 | 0.25% | 24.00 | 24.99 | 4729 | 1159.51 | 1.14% |
| 2024-04-10 | 24.70 | 24.19 | -0.86 | -3.43% | 24.12 | 25.22 | 3874 | 947.02 | 0.94% |
| 2024-04-09 | 24.44 | 25.05 | 0.48 | 1.95% | 24.44 | 25.12 | 4659 | 1158.84 | 1.13% |
| 2024-04-08 | 25.59 | 24.57 | -0.90 | -3.53% | 24.41 | 25.59 | 6972 | 1729.16 | 1.68% |
| 2024-04-03 | 25.99 | 25.47 | -0.51 | -1.96% | 25.32 | 26.13 | 5263 | 1344.69 | 1.27% |
| 2024-04-02 | 26.27 | 25.98 | -0.32 | -1.22% | 25.81 | 26.37 | 5747 | 1494.61 | 1.39% |
| 2024-04-01 | 25.65 | 26.30 | 0.81 | 3.18% | 25.54 | 26.30 | 6539 | 1696.64 | 1.58% |
| 2024-03-29 | 25.62 | 25.49 | 0.53 | 2.12% | 24.43 | 25.62 | 5845 | 1464.50 | 1.41% |
| 2024-03-28 | 24.99 | 24.96 | 0.61 | 2.51% | 24.67 | 25.50 | 5518 | 1386.23 | 1.33% |
| 2024-03-27 | 25.29 | 24.35 | -0.93 | -3.68% | 24.03 | 25.55 | 6296 | 1564.20 | 1.52% |
| 2024-03-26 | 25.31 | 25.28 | -0.08 | -0.32% | 24.88 | 25.67 | 7686 | 1935.24 | 1.86% |
| 2024-03-25 | 26.36 | 25.36 | -1.08 | -4.08% | 25.36 | 26.64 | 6274 | 1630.75 | 1.52% |
| 2024-03-22 | 26.99 | 26.44 | -0.54 | -2.00% | 26.38 | 27.11 | 6889 | 1839.76 | 1.66% |
| 2024-03-21 | 27.30 | 26.98 | -0.19 | -0.70% | 26.32 | 27.58 | 8296 | 2226.15 | 2.00% |
| 2024-03-20 | 26.50 | 27.17 | 0.52 | 1.95% | 26.38 | 27.25 | 7954 | 2135.48 | 2.44% |
| 2024-03-19 | 26.66 | 26.65 | -0.02 | -0.07% | 26.56 | 27.30 | 8225 | 2215.43 | 2.53% |
| 2024-03-18 | 26.02 | 26.67 | 0.55 | 2.11% | 25.97 | 26.70 | 9712 | 2554.34 | 2.98% |
| 2024-03-15 | 25.50 | 26.12 | 0.35 | 1.36% | 25.43 | 26.21 | 10507 | 2718.05 | 3.23% |
| 2024-03-14 | 25.76 | 25.77 | -0.10 | -0.39% | 25.16 | 26.00 | 8942 | 2291.80 | 2.75% |
| 2024-03-13 | 26.64 | 25.87 | -0.35 | -1.33% | 25.72 | 26.65 | 11271 | 2929.79 | 3.46% |
| 2024-03-12 | 25.29 | 26.22 | 0.96 | 3.80% | 25.18 | 26.50 | 15203 | 3959.21 | 4.67% |
| 2024-03-11 | 24.41 | 25.26 | 0.90 | 3.69% | 24.08 | 25.30 | 10450 | 2587.75 | 3.21% |
| 2024-03-08 | 25.38 | 24.36 | -0.77 | -3.06% | 24.00 | 25.38 | 10254 | 2510.52 | 3.15% |
| 2024-03-07 | 24.87 | 25.13 | 0.61 | 2.49% | 24.60 | 26.30 | 16309 | 4167.21 | 5.01% |
| 2024-03-06 | 23.69 | 24.52 | 0.83 | 3.50% | 23.49 | 25.13 | 10490 | 2560.72 | 3.22% |
| 2024-03-05 | 24.81 | 23.69 | -1.13 | -4.55% | 23.55 | 24.94 | 7362 | 1780.74 | 2.26% |
| 2024-03-04 | 25.18 | 24.82 | -0.38 | -1.51% | 24.10 | 25.55 | 9665 | 2389.14 | 2.97% |
| 2024-03-01 | 24.80 | 25.20 | 0.30 | 1.20% | 24.51 | 25.60 | 17417 | 4358.98 | 5.35% |
| 2024-02-29 | 22.98 | 24.90 | 1.88 | 8.17% | 22.70 | 25.58 | 19682 | 4857.05 | 6.05% |
| 2024-02-28 | 26.60 | 23.02 | -3.42 | -12.93% | 22.23 | 26.95 | 19522 | 4879.96 | 6.00% |
| 2024-02-27 | 25.61 | 26.44 | 0.75 | 2.92% | 25.28 | 26.51 | 14835 | 3856.18 | 4.56% |
| 2024-02-26 | 26.20 | 25.69 | -0.07 | -0.27% | 25.26 | 26.66 | 14269 | 3692.64 | 4.38% |
| 2024-02-23 | 25.40 | 25.76 | 0.07 | 0.27% | 25.20 | 26.29 | 9761 | 2502.03 | 3.00% |
| 2024-02-22 | 24.40 | 25.69 | 1.39 | 5.72% | 24.02 | 26.93 | 10954 | 2815.00 | 3.36% |
| 2024-02-21 | 23.50 | 24.30 | 0.55 | 2.32% | 23.42 | 25.22 | 4620 | 1131.50 | 1.42% |
| 2024-02-20 | 22.81 | 23.75 | 0.13 | 0.55% | 22.70 | 23.92 | 4442 | 1038.71 | 1.36% |
| 2024-02-19 | 23.28 | 23.62 | 0.67 | 2.92% | 22.22 | 24.18 | 7090 | 1658.91 | 2.18% |