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 | 20.90 | 21.05 | 0.25 | 1.20% | 20.70 | 21.16 | 24325 | 5085.59 | 1.19% |
| 2024-05-16 | 21.41 | 20.80 | -0.45 | -2.12% | 20.72 | 21.45 | 25137 | 5291.45 | 1.23% |
| 2024-05-15 | 21.52 | 21.25 | -0.25 | -1.16% | 21.21 | 21.62 | 15791 | 3380.02 | 0.77% |
| 2024-05-14 | 21.55 | 21.50 | -0.09 | -0.42% | 21.45 | 21.90 | 23774 | 5143.00 | 1.16% |
| 2024-05-13 | 22.20 | 21.59 | -0.33 | -1.51% | 21.52 | 22.24 | 30634 | 6673.91 | 1.50% |
| 2024-05-10 | 22.85 | 21.92 | -1.01 | -4.40% | 21.80 | 23.16 | 45180 | 10004.60 | 2.21% |
| 2024-05-09 | 22.30 | 22.93 | 0.86 | 3.90% | 22.00 | 23.37 | 52679 | 12039.09 | 2.58% |
| 2024-05-08 | 22.41 | 22.07 | -0.33 | -1.47% | 21.77 | 22.54 | 37010 | 8194.66 | 1.81% |
| 2024-05-07 | 22.08 | 22.40 | 0.40 | 1.82% | 21.89 | 22.49 | 42689 | 9498.00 | 2.09% |
| 2024-05-06 | 21.88 | 22.00 | 0.49 | 2.28% | 21.69 | 22.27 | 47357 | 10434.57 | 2.32% |
| 2024-04-30 | 21.90 | 21.51 | -0.39 | -1.78% | 21.49 | 21.99 | 37597 | 8142.05 | 1.84% |
| 2024-04-29 | 21.48 | 21.90 | 0.42 | 1.96% | 21.45 | 22.14 | 57024 | 12464.41 | 2.79% |
| 2024-04-26 | 20.76 | 21.48 | 0.61 | 2.92% | 20.76 | 21.52 | 43025 | 9154.44 | 2.10% |
| 2024-04-25 | 20.60 | 20.87 | 0.77 | 3.83% | 20.46 | 21.35 | 62035 | 12907.65 | 3.03% |
| 2024-04-24 | 19.53 | 20.10 | 0.37 | 1.88% | 19.52 | 20.10 | 25820 | 5103.37 | 1.26% |
| 2024-04-23 | 19.33 | 19.73 | 0.40 | 2.07% | 19.05 | 20.00 | 27781 | 5434.64 | 1.36% |
| 2024-04-22 | 18.90 | 19.33 | 0.55 | 2.93% | 18.55 | 19.64 | 25013 | 4806.31 | 1.22% |
| 2024-04-19 | 19.00 | 18.78 | -0.35 | -1.83% | 18.64 | 19.21 | 23741 | 4477.41 | 1.16% |
| 2024-04-18 | 19.43 | 19.13 | -0.41 | -2.10% | 18.90 | 19.56 | 29290 | 5633.92 | 1.43% |
| 2024-04-17 | 19.22 | 19.54 | 0.54 | 2.84% | 19.22 | 19.94 | 30711 | 6006.20 | 1.50% |
| 2024-04-16 | 19.72 | 19.00 | -0.72 | -3.65% | 18.77 | 19.78 | 37558 | 7216.03 | 1.84% |
| 2024-04-15 | 20.05 | 19.72 | -0.33 | -1.65% | 19.36 | 20.45 | 33666 | 6676.16 | 1.65% |
| 2024-04-12 | 20.64 | 20.05 | -0.58 | -2.81% | 20.05 | 20.85 | 24422 | 4959.90 | 1.19% |
| 2024-04-11 | 20.62 | 20.63 | -0.14 | -0.67% | 20.54 | 20.99 | 24426 | 5075.65 | 1.19% |
| 2024-04-10 | 21.40 | 20.77 | -0.69 | -3.22% | 20.45 | 21.40 | 32649 | 6807.67 | 1.60% |
| 2024-04-09 | 19.92 | 21.46 | 1.36 | 6.77% | 19.92 | 21.58 | 55936 | 11710.57 | 2.73% |
| 2024-04-08 | 20.61 | 20.10 | -0.67 | -3.23% | 20.03 | 20.83 | 30881 | 6262.23 | 1.51% |
| 2024-04-03 | 21.17 | 20.77 | -0.39 | -1.84% | 20.71 | 21.37 | 31608 | 6609.18 | 1.55% |
| 2024-04-02 | 20.60 | 21.16 | 0.56 | 2.72% | 20.23 | 21.31 | 52651 | 10965.59 | 2.57% |
| 2024-04-01 | 20.48 | 20.60 | 0.23 | 1.13% | 20.31 | 21.00 | 46305 | 9549.10 | 2.26% |
| 2024-03-29 | 20.30 | 20.37 | -0.02 | -0.10% | 19.84 | 20.49 | 41138 | 8257.82 | 2.01% |
| 2024-03-28 | 20.38 | 20.39 | 0.14 | 0.69% | 20.18 | 20.70 | 40883 | 8331.79 | 2.00% |
| 2024-03-27 | 21.47 | 20.25 | -1.18 | -5.51% | 20.25 | 21.47 | 31833 | 6624.48 | 1.56% |
| 2024-03-26 | 21.73 | 21.43 | -0.19 | -0.88% | 21.11 | 21.79 | 28282 | 6052.01 | 1.38% |
| 2024-03-25 | 22.43 | 21.62 | -0.79 | -3.53% | 21.62 | 22.98 | 37833 | 8417.67 | 1.85% |
| 2024-03-22 | 22.81 | 22.41 | -0.47 | -2.05% | 22.11 | 22.95 | 42264 | 9482.51 | 2.07% |
| 2024-03-21 | 23.10 | 22.88 | -0.26 | -1.12% | 22.72 | 23.43 | 37793 | 8700.14 | 1.85% |
| 2024-03-20 | 23.46 | 23.14 | -0.31 | -1.32% | 23.05 | 23.66 | 43736 | 10166.59 | 2.14% |
| 2024-03-19 | 23.80 | 23.45 | -0.46 | -1.92% | 23.30 | 24.20 | 45782 | 10846.26 | 2.24% |
| 2024-03-18 | 23.40 | 23.91 | 0.37 | 1.57% | 23.11 | 24.00 | 55990 | 13225.64 | 2.74% |
| 2024-03-15 | 23.70 | 23.54 | -0.22 | -0.93% | 23.05 | 24.54 | 89849 | 21267.26 | 4.39% |
| 2024-03-14 | 22.60 | 23.76 | 2.31 | 10.77% | 22.20 | 24.48 | 161932 | 37767.52 | 7.92% |
| 2024-03-13 | 21.49 | 21.45 | -0.11 | -0.51% | 21.18 | 21.68 | 43787 | 9364.58 | 2.14% |
| 2024-03-12 | 21.39 | 21.56 | 0.17 | 0.79% | 21.34 | 21.98 | 42739 | 9241.25 | 2.09% |
| 2024-03-11 | 20.48 | 21.39 | 1.05 | 5.16% | 20.30 | 21.41 | 52952 | 11114.94 | 2.59% |
| 2024-03-08 | 20.63 | 20.34 | -0.36 | -1.74% | 20.12 | 20.98 | 37505 | 7662.63 | 1.83% |
| 2024-03-07 | 21.20 | 20.70 | -0.64 | -3.00% | 20.62 | 21.66 | 49655 | 10496.41 | 2.43% |
| 2024-03-06 | 21.64 | 21.34 | -0.49 | -2.24% | 20.94 | 21.78 | 55955 | 11913.23 | 2.74% |
| 2024-03-05 | 21.94 | 21.83 | -0.09 | -0.41% | 21.28 | 21.94 | 55326 | 11982.61 | 2.70% |
| 2024-03-04 | 22.11 | 21.92 | -0.16 | -0.72% | 21.68 | 22.54 | 49610 | 10915.10 | 2.43% |
| 2024-03-01 | 22.33 | 22.08 | -0.09 | -0.41% | 21.70 | 22.33 | 41938 | 9226.00 | 2.05% |
| 2024-02-29 | 21.40 | 22.17 | 0.52 | 2.40% | 21.13 | 22.29 | 57055 | 12514.24 | 2.79% |
| 2024-02-28 | 23.00 | 21.65 | -1.16 | -5.09% | 21.60 | 23.53 | 71591 | 16192.65 | 3.50% |
| 2024-02-27 | 22.35 | 22.81 | 0.46 | 2.06% | 22.01 | 22.81 | 50651 | 11359.41 | 2.48% |
| 2024-02-26 | 22.32 | 22.35 | -0.01 | -0.04% | 22.02 | 22.69 | 49341 | 11029.02 | 2.41% |
| 2024-02-23 | 22.05 | 22.36 | 0.51 | 2.33% | 21.50 | 22.44 | 44893 | 9872.65 | 2.19% |
| 2024-02-22 | 21.65 | 21.85 | 0.11 | 0.51% | 21.62 | 22.07 | 33838 | 7377.02 | 1.65% |
| 2024-02-21 | 21.62 | 21.74 | -0.10 | -0.46% | 21.41 | 22.37 | 51931 | 11408.41 | 2.54% |
| 2024-02-20 | 21.61 | 21.84 | 0.02 | 0.09% | 21.35 | 22.25 | 35165 | 7685.69 | 1.72% |
| 2024-02-19 | 22.07 | 21.82 | -0.36 | -1.62% | 21.38 | 22.10 | 54285 | 11785.51 | 2.65% |
| 2024-02-08 | 22.27 | 22.18 | 0.20 | 0.91% | 21.78 | 23.10 | 74653 | 16717.86 | 3.65% |