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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 21.47 | 21.37 | 0.28 | 1.33% | 20.81 | 21.64 | 28291 | 6011.08 | 7.77% |
| 2024-05-16 | 21.00 | 21.09 | 0.37 | 1.79% | 20.78 | 21.88 | 27991 | 5955.81 | 7.68% |
| 2024-05-15 | 20.93 | 20.72 | -0.43 | -2.03% | 20.50 | 21.52 | 25400 | 5332.55 | 6.97% |
| 2024-05-14 | 21.65 | 21.15 | -0.50 | -2.31% | 21.00 | 21.84 | 27719 | 5883.58 | 7.61% |
| 2024-05-13 | 23.00 | 21.65 | -1.65 | -7.08% | 21.47 | 23.06 | 50745 | 11081.94 | 13.93% |
| 2024-05-10 | 23.36 | 23.30 | 0.29 | 1.26% | 23.08 | 25.27 | 75663 | 18269.37 | 20.77% |
| 2024-05-09 | 22.66 | 23.01 | 0.16 | 0.70% | 22.17 | 23.34 | 45499 | 10346.07 | 12.49% |
| 2024-05-08 | 24.24 | 22.85 | -1.40 | -5.77% | 22.61 | 24.60 | 61351 | 14269.41 | 16.84% |
| 2024-05-07 | 20.95 | 24.25 | 3.31 | 15.81% | 20.77 | 25.12 | 65489 | 15174.68 | 17.98% |
| 2024-05-06 | 20.70 | 20.94 | 0.42 | 2.05% | 20.70 | 21.39 | 18905 | 3993.20 | 5.19% |
| 2024-04-30 | 20.99 | 20.52 | -0.46 | -2.19% | 20.45 | 20.99 | 16354 | 3378.95 | 4.49% |
| 2024-04-29 | 20.57 | 20.98 | 0.62 | 3.05% | 20.40 | 21.25 | 17236 | 3600.69 | 4.73% |
| 2024-04-26 | 19.96 | 20.36 | 0.36 | 1.80% | 19.96 | 20.66 | 14420 | 2940.61 | 3.96% |
| 2024-04-25 | 20.75 | 20.00 | -0.76 | -3.66% | 19.91 | 20.78 | 15690 | 3175.60 | 4.31% |
| 2024-04-24 | 20.26 | 20.76 | 0.56 | 2.77% | 20.17 | 20.95 | 14822 | 3058.83 | 4.07% |
| 2024-04-23 | 20.07 | 20.20 | 0.07 | 0.35% | 20.03 | 20.60 | 12688 | 2577.51 | 3.48% |
| 2024-04-22 | 19.83 | 20.13 | 0.25 | 1.26% | 19.44 | 20.48 | 15078 | 3028.04 | 4.14% |
| 2024-04-19 | 20.10 | 19.88 | -0.44 | -2.17% | 19.52 | 20.20 | 14207 | 2820.75 | 3.90% |
| 2024-04-18 | 19.13 | 20.32 | 1.32 | 6.95% | 18.81 | 20.75 | 25506 | 5097.52 | 7.00% |
| 2024-04-17 | 18.10 | 19.00 | 1.04 | 5.79% | 18.10 | 19.16 | 11562 | 2181.77 | 3.17% |
| 2024-04-16 | 19.20 | 17.96 | -1.06 | -5.57% | 17.92 | 19.20 | 14743 | 2707.28 | 4.05% |
| 2024-04-15 | 19.80 | 19.02 | -0.41 | -2.11% | 18.77 | 19.96 | 13552 | 2617.03 | 3.72% |
| 2024-04-12 | 19.65 | 19.43 | -0.22 | -1.12% | 19.40 | 19.88 | 8514 | 1670.17 | 2.34% |
| 2024-04-11 | 19.63 | 19.65 | -0.28 | -1.40% | 19.63 | 20.20 | 11394 | 2260.87 | 3.13% |
| 2024-04-10 | 20.55 | 19.93 | -0.75 | -3.63% | 19.45 | 20.75 | 18681 | 3726.50 | 5.13% |
| 2024-04-09 | 20.68 | 20.68 | 0.03 | 0.15% | 20.25 | 20.84 | 11508 | 2371.01 | 3.16% |
| 2024-04-08 | 21.64 | 20.65 | -1.15 | -5.28% | 20.36 | 21.65 | 21475 | 4457.52 | 5.90% |
| 2024-04-03 | 22.37 | 21.80 | 0.00 | 0.00% | 21.80 | 22.68 | 20992 | 4656.77 | 5.76% |
| 2024-04-02 | 21.83 | 21.80 | -0.12 | -0.55% | 21.48 | 21.98 | 15573 | 3382.89 | 4.28% |
| 2024-04-01 | 22.20 | 21.92 | -0.22 | -0.99% | 21.72 | 22.39 | 19416 | 4258.31 | 5.33% |
| 2024-03-29 | 21.77 | 22.14 | 0.41 | 1.89% | 21.04 | 22.16 | 22671 | 4910.69 | 6.22% |
| 2024-03-28 | 20.68 | 21.73 | 1.44 | 7.10% | 20.41 | 22.16 | 26766 | 5741.85 | 7.35% |
| 2024-03-27 | 21.12 | 20.29 | -0.88 | -4.16% | 20.28 | 21.47 | 15547 | 3220.82 | 4.27% |
| 2024-03-26 | 21.13 | 21.17 | -0.04 | -0.19% | 20.65 | 21.63 | 17048 | 3607.69 | 4.68% |
| 2024-03-25 | 22.37 | 21.21 | -0.91 | -4.11% | 21.10 | 22.37 | 21289 | 4655.59 | 5.84% |
| 2024-03-22 | 22.86 | 22.12 | -0.98 | -4.24% | 22.11 | 22.90 | 21187 | 4740.92 | 5.82% |
| 2024-03-21 | 22.40 | 23.10 | 0.49 | 2.17% | 22.13 | 23.23 | 24141 | 5484.88 | 6.63% |
| 2024-03-20 | 22.98 | 22.61 | -0.40 | -1.74% | 22.30 | 23.00 | 24094 | 5453.52 | 6.61% |
| 2024-03-19 | 22.38 | 23.01 | 0.67 | 3.00% | 22.10 | 23.50 | 37255 | 8526.28 | 10.23% |
| 2024-03-18 | 21.66 | 22.34 | 0.88 | 4.10% | 21.66 | 22.48 | 29749 | 6595.59 | 8.17% |
| 2024-03-15 | 21.30 | 21.46 | 0.42 | 2.00% | 21.03 | 21.65 | 18113 | 3860.34 | 4.97% |
| 2024-03-14 | 21.45 | 21.04 | -0.66 | -3.04% | 20.65 | 21.87 | 21875 | 4626.57 | 6.01% |
| 2024-03-13 | 21.48 | 21.70 | 0.11 | 0.51% | 21.31 | 22.29 | 29196 | 6377.70 | 8.02% |
| 2024-03-12 | 21.13 | 21.59 | 0.51 | 2.42% | 20.92 | 21.59 | 24540 | 5240.82 | 6.74% |
| 2024-03-11 | 20.63 | 21.08 | 0.30 | 1.44% | 20.32 | 21.21 | 17888 | 3723.32 | 4.91% |
| 2024-03-08 | 20.50 | 20.78 | 0.38 | 1.86% | 20.36 | 21.02 | 15294 | 3167.70 | 4.20% |
| 2024-03-07 | 21.39 | 20.40 | -0.63 | -3.00% | 20.40 | 21.40 | 19019 | 3966.48 | 5.22% |
| 2024-03-06 | 21.24 | 21.03 | -0.08 | -0.38% | 20.49 | 21.24 | 21012 | 4393.97 | 5.77% |
| 2024-03-05 | 21.05 | 21.11 | -0.24 | -1.12% | 21.01 | 21.84 | 24776 | 5292.69 | 6.80% |
| 2024-03-04 | 22.17 | 21.35 | -0.47 | -2.15% | 20.81 | 22.17 | 27782 | 5923.70 | 7.63% |
| 2024-03-01 | 21.24 | 21.82 | 0.32 | 1.49% | 21.11 | 22.11 | 42627 | 9259.09 | 11.70% |
| 2024-02-29 | 19.61 | 21.50 | 1.97 | 10.09% | 19.55 | 21.50 | 56223 | 11583.77 | 15.44% |
| 2024-02-28 | 20.70 | 19.53 | -1.35 | -6.47% | 19.53 | 22.09 | 70571 | 14531.48 | 19.37% |
| 2024-02-27 | 19.70 | 20.88 | 1.35 | 6.91% | 19.60 | 20.92 | 39403 | 8002.53 | 10.82% |
| 2024-02-26 | 19.26 | 19.53 | 0.28 | 1.45% | 18.90 | 20.07 | 33304 | 6516.40 | 9.14% |
| 2024-02-23 | 18.85 | 19.25 | 0.64 | 3.44% | 18.32 | 19.45 | 31592 | 5969.51 | 8.67% |
| 2024-02-22 | 17.80 | 18.61 | 0.70 | 3.91% | 17.80 | 18.61 | 27166 | 4962.74 | 7.46% |
| 2024-02-21 | 17.44 | 17.91 | 0.12 | 0.67% | 17.34 | 18.37 | 30730 | 5523.76 | 8.44% |
| 2024-02-20 | 17.47 | 17.79 | 0.16 | 0.91% | 17.02 | 17.99 | 29341 | 5136.80 | 8.06% |
| 2024-02-19 | 17.01 | 17.63 | 0.65 | 3.83% | 17.01 | 17.99 | 39597 | 6890.38 | 10.87% |