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 | 20.40 | 21.05 | 0.55 | 2.68% | 20.34 | 21.40 | 6729 | 1398.42 | 3.80% |
| 2024-05-16 | 20.23 | 20.50 | 0.30 | 1.49% | 20.23 | 20.84 | 5666 | 1168.19 | 3.20% |
| 2024-05-15 | 20.66 | 20.20 | -0.29 | -1.42% | 20.03 | 20.66 | 4789 | 971.39 | 2.70% |
| 2024-05-14 | 21.00 | 20.49 | 0.07 | 0.34% | 20.45 | 21.00 | 6753 | 1395.38 | 3.81% |
| 2024-05-13 | 21.40 | 20.42 | -1.06 | -4.93% | 20.41 | 21.43 | 7126 | 1477.93 | 4.02% |
| 2024-05-10 | 22.18 | 21.48 | -0.70 | -3.16% | 21.40 | 22.18 | 7490 | 1621.47 | 4.23% |
| 2024-05-09 | 21.63 | 22.18 | 0.55 | 2.54% | 21.59 | 22.20 | 7639 | 1680.44 | 4.31% |
| 2024-05-08 | 21.82 | 21.63 | -0.05 | -0.23% | 21.49 | 21.97 | 7328 | 1586.85 | 4.14% |
| 2024-05-07 | 21.43 | 21.68 | 0.26 | 1.21% | 21.40 | 21.88 | 8216 | 1778.55 | 4.64% |
| 2024-05-06 | 20.87 | 21.42 | 0.65 | 3.13% | 20.87 | 21.50 | 9907 | 2112.29 | 5.59% |
| 2024-04-30 | 21.67 | 20.77 | -1.09 | -4.99% | 20.30 | 21.93 | 16429 | 3432.92 | 9.28% |
| 2024-04-29 | 21.34 | 21.86 | 0.63 | 2.97% | 21.34 | 21.94 | 6206 | 1348.58 | 3.50% |
| 2024-04-26 | 21.00 | 21.23 | 0.29 | 1.38% | 20.49 | 21.35 | 8435 | 1781.92 | 4.76% |
| 2024-04-25 | 21.31 | 20.94 | -0.06 | -0.29% | 20.60 | 21.31 | 6147 | 1290.68 | 3.47% |
| 2024-04-24 | 20.30 | 21.00 | 0.50 | 2.44% | 20.30 | 21.38 | 6255 | 1311.97 | 3.53% |
| 2024-04-23 | 20.21 | 20.50 | 0.24 | 1.18% | 20.21 | 20.80 | 5792 | 1189.32 | 3.27% |
| 2024-04-22 | 20.30 | 20.26 | -0.24 | -1.17% | 19.43 | 20.53 | 7172 | 1437.81 | 4.05% |
| 2024-04-19 | 20.90 | 20.50 | -0.42 | -2.01% | 20.10 | 20.99 | 7047 | 1450.38 | 3.98% |
| 2024-04-18 | 21.00 | 20.92 | -0.18 | -0.85% | 20.72 | 21.51 | 9537 | 2017.71 | 5.39% |
| 2024-04-17 | 19.77 | 21.10 | 1.50 | 7.65% | 19.77 | 21.24 | 9143 | 1904.45 | 5.16% |
| 2024-04-16 | 21.39 | 19.60 | -2.13 | -9.80% | 19.10 | 21.60 | 14099 | 2804.89 | 7.96% |
| 2024-04-15 | 23.33 | 21.73 | -1.75 | -7.45% | 21.39 | 23.77 | 12647 | 2844.46 | 7.14% |
| 2024-04-12 | 24.17 | 23.48 | -0.80 | -3.29% | 23.41 | 24.27 | 10862 | 2581.17 | 6.13% |
| 2024-04-11 | 23.24 | 24.28 | 0.75 | 3.19% | 23.23 | 25.58 | 17294 | 4232.53 | 9.77% |
| 2024-04-10 | 25.09 | 23.53 | -1.47 | -5.88% | 23.30 | 25.09 | 18541 | 4431.15 | 10.47% |
| 2024-04-09 | 24.26 | 25.00 | 0.68 | 2.80% | 24.13 | 25.36 | 12547 | 3125.52 | 7.09% |
| 2024-04-08 | 26.30 | 24.32 | -2.20 | -8.30% | 24.30 | 26.30 | 18002 | 4494.10 | 10.17% |
| 2024-04-03 | 26.65 | 26.52 | -0.21 | -0.79% | 25.73 | 26.67 | 13805 | 3625.59 | 7.80% |
| 2024-04-02 | 26.95 | 26.73 | -0.50 | -1.84% | 26.50 | 27.63 | 20041 | 5411.60 | 11.32% |
| 2024-04-01 | 26.44 | 27.23 | 0.80 | 3.03% | 26.00 | 27.26 | 21287 | 5703.14 | 12.02% |
| 2024-03-29 | 25.50 | 26.43 | 0.63 | 2.44% | 25.48 | 26.88 | 18724 | 4945.67 | 10.57% |
| 2024-03-28 | 25.75 | 25.80 | 0.40 | 1.57% | 24.80 | 26.09 | 16648 | 4243.10 | 9.40% |
| 2024-03-27 | 25.23 | 25.40 | 0.17 | 0.67% | 25.06 | 26.33 | 19070 | 4903.70 | 10.77% |
| 2024-03-26 | 24.63 | 25.23 | 0.45 | 1.82% | 24.20 | 25.30 | 12545 | 3116.53 | 7.08% |
| 2024-03-25 | 26.41 | 24.78 | -1.52 | -5.78% | 24.78 | 26.42 | 12716 | 3240.07 | 7.18% |
| 2024-03-22 | 26.76 | 26.30 | -0.48 | -1.79% | 25.82 | 26.76 | 14862 | 3899.99 | 8.39% |
| 2024-03-21 | 27.40 | 26.78 | -0.82 | -2.97% | 26.25 | 27.44 | 18859 | 5049.65 | 10.65% |
| 2024-03-20 | 26.71 | 27.60 | 0.85 | 3.18% | 26.71 | 28.16 | 25282 | 6924.25 | 14.28% |
| 2024-03-19 | 26.15 | 26.75 | 0.76 | 2.92% | 25.82 | 28.16 | 35601 | 9685.89 | 20.11% |
| 2024-03-18 | 25.84 | 25.99 | 0.36 | 1.40% | 25.30 | 26.15 | 13893 | 3592.19 | 7.85% |
| 2024-03-15 | 24.68 | 25.63 | 0.93 | 3.77% | 24.30 | 25.65 | 18697 | 4715.03 | 10.56% |
| 2024-03-14 | 25.38 | 24.70 | -0.30 | -1.20% | 24.03 | 25.38 | 13402 | 3319.93 | 7.57% |
| 2024-03-13 | 25.58 | 25.00 | -0.19 | -0.75% | 24.80 | 25.58 | 13919 | 3488.55 | 7.86% |
| 2024-03-12 | 25.00 | 25.19 | 0.46 | 1.86% | 24.50 | 25.53 | 21392 | 5372.67 | 12.08% |
| 2024-03-11 | 24.30 | 24.73 | 0.48 | 1.98% | 23.96 | 24.88 | 19873 | 4854.84 | 11.22% |
| 2024-03-08 | 24.90 | 24.25 | -0.94 | -3.73% | 23.63 | 25.20 | 24882 | 6026.76 | 14.05% |
| 2024-03-07 | 24.40 | 25.19 | 0.99 | 4.09% | 23.51 | 25.99 | 35370 | 8824.39 | 19.97% |
| 2024-03-06 | 23.30 | 24.20 | 1.06 | 4.58% | 23.10 | 24.44 | 15547 | 3724.12 | 8.78% |
| 2024-03-05 | 24.17 | 23.14 | -1.00 | -4.14% | 23.01 | 24.33 | 14552 | 3412.61 | 8.22% |
| 2024-03-04 | 24.94 | 24.14 | -0.80 | -3.21% | 23.70 | 25.04 | 14872 | 3614.14 | 8.40% |
| 2024-03-01 | 23.67 | 24.94 | 1.41 | 5.99% | 23.49 | 25.05 | 21367 | 5237.56 | 12.07% |
| 2024-02-29 | 22.19 | 23.53 | 1.33 | 5.99% | 22.19 | 23.60 | 19406 | 4478.33 | 10.96% |
| 2024-02-28 | 25.70 | 22.20 | -3.51 | -13.65% | 22.20 | 26.43 | 31892 | 7815.06 | 18.01% |
| 2024-02-27 | 23.95 | 25.71 | 1.43 | 5.89% | 23.67 | 25.71 | 20867 | 5236.40 | 11.78% |
| 2024-02-26 | 23.39 | 24.28 | 0.81 | 3.45% | 23.06 | 24.86 | 18883 | 4530.73 | 10.66% |
| 2024-02-23 | 23.50 | 23.47 | 1.03 | 4.59% | 22.58 | 23.71 | 18489 | 4274.47 | 10.44% |
| 2024-02-22 | 21.29 | 22.44 | 1.14 | 5.35% | 21.29 | 22.46 | 17588 | 3867.28 | 9.93% |
| 2024-02-21 | 20.38 | 21.30 | 0.47 | 2.26% | 20.37 | 22.13 | 19708 | 4228.14 | 11.13% |
| 2024-02-20 | 20.37 | 20.83 | 0.26 | 1.26% | 19.93 | 20.83 | 14591 | 2984.19 | 8.24% |
| 2024-02-19 | 19.68 | 20.57 | 0.95 | 4.84% | 19.57 | 20.80 | 23442 | 4740.43 | 13.24% |