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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 21.990 | 21.430 | -0.560 | -2.55% | 21.310 | 22.300 | 14195 | 3114.646 | 0.76% |
| 2024-05-10 | 21.460 | 21.990 | 0.530 | 2.47% | 21.230 | 22.000 | 9656 | 2093.961 | 0.52% |
| 2024-05-09 | 22.300 | 21.460 | -0.750 | -3.38% | 21.350 | 22.500 | 14401 | 3148.791 | 0.77% |
| 2024-05-08 | 22.050 | 22.210 | 0.050 | 0.23% | 22.000 | 22.660 | 17821 | 3999.882 | 0.95% |
| 2024-05-07 | 21.660 | 22.160 | 0.220 | 1.00% | 21.660 | 22.280 | 11686 | 2582.686 | 0.63% |
| 2024-05-06 | 21.820 | 21.940 | 0.260 | 1.20% | 21.810 | 22.270 | 11023 | 2418.316 | 0.59% |
| 2024-04-30 | 21.070 | 21.680 | 0.490 | 2.31% | 21.050 | 21.980 | 8390 | 1806.847 | 0.45% |
| 2024-04-29 | 21.170 | 21.190 | 0.300 | 1.44% | 20.890 | 21.450 | 9172 | 1939.478 | 0.49% |
| 2024-04-26 | 20.520 | 20.890 | 0.240 | 1.16% | 20.400 | 21.190 | 7008 | 1468.029 | 0.38% |
| 2024-04-25 | 20.080 | 20.650 | 0.630 | 3.15% | 19.770 | 20.870 | 8236 | 1689.121 | 0.44% |
| 2024-04-24 | 19.990 | 20.020 | -0.030 | -0.15% | 19.610 | 20.140 | 7110 | 1409.826 | 0.38% |
| 2024-04-23 | 20.930 | 20.050 | -0.800 | -3.84% | 19.920 | 20.950 | 12322 | 2490.370 | 0.66% |
| 2024-04-22 | 20.800 | 20.850 | 0.000 | 0.00% | 20.670 | 21.270 | 7962 | 1665.663 | 0.43% |
| 2024-04-19 | 21.320 | 20.850 | -0.560 | -2.62% | 20.550 | 21.460 | 14602 | 3046.365 | 0.78% |
| 2024-04-18 | 21.980 | 21.410 | -0.590 | -2.68% | 21.260 | 22.090 | 24003 | 5145.498 | 1.28% |
| 2024-04-17 | 22.730 | 22.000 | -0.160 | -0.72% | 21.650 | 22.880 | 27382 | 5995.247 | 1.47% |
| 2024-04-16 | 20.850 | 22.160 | 1.200 | 5.73% | 20.530 | 22.900 | 47143 | 10292.047 | 2.52% |
| 2024-04-15 | 20.500 | 20.960 | 0.460 | 2.24% | 20.150 | 21.200 | 83069 | 16575.881 | 4.45% |
| 2024-04-12 | 21.880 | 20.500 | -1.600 | -7.24% | 20.480 | 21.990 | 73388 | 15259.962 | 3.93% |
| 2024-04-11 | 21.420 | 22.100 | 1.190 | 5.69% | 21.420 | 22.870 | 55197 | 12158.354 | 2.95% |
| 2024-04-10 | 21.480 | 20.910 | -0.670 | -3.10% | 20.880 | 21.800 | 39076 | 8260.201 | 2.09% |
| 2024-04-09 | 20.030 | 21.580 | 1.360 | 6.73% | 20.030 | 21.880 | 37418 | 7912.071 | 2.00% |
| 2024-04-08 | 19.590 | 20.220 | 0.560 | 2.85% | 19.250 | 21.000 | 50336 | 9397.739 | 2.69% |
| 2024-04-03 | 18.420 | 19.660 | 1.160 | 6.27% | 18.100 | 19.930 | 44492 | 7717.106 | 2.38% |
| 2024-04-02 | 19.020 | 18.500 | -0.500 | -2.63% | 18.480 | 20.450 | 27139 | 5257.283 | 1.97% |
| 2024-04-01 | 18.520 | 19.000 | 0.370 | 1.99% | 18.520 | 19.150 | 15131 | 2856.978 | 1.10% |
| 2024-03-29 | 17.750 | 18.630 | 0.700 | 3.90% | 17.650 | 19.180 | 17480 | 3241.917 | 1.27% |
| 2024-03-28 | 17.390 | 17.930 | 0.740 | 4.30% | 17.320 | 17.960 | 7761 | 1377.051 | 0.56% |
| 2024-03-27 | 17.210 | 17.190 | -0.090 | -0.52% | 17.110 | 17.690 | 8504 | 1485.054 | 0.62% |
| 2024-03-26 | 17.820 | 17.280 | -0.330 | -1.87% | 17.170 | 17.820 | 5302 | 921.435 | 0.39% |
| 2024-03-25 | 18.200 | 17.610 | -0.290 | -1.62% | 17.590 | 18.240 | 6298 | 1122.592 | 0.46% |
| 2024-03-22 | 18.170 | 17.900 | -0.270 | -1.49% | 17.860 | 18.170 | 5757 | 1034.154 | 0.42% |
| 2024-03-21 | 18.290 | 18.170 | 0.050 | 0.28% | 17.800 | 18.290 | 8041 | 1449.871 | 0.58% |
| 2024-03-20 | 18.120 | 18.120 | -0.010 | -0.06% | 18.090 | 18.280 | 5513 | 1001.478 | 0.40% |
| 2024-03-19 | 18.200 | 18.130 | -0.160 | -0.87% | 18.100 | 18.360 | 6027 | 1096.989 | 0.44% |
| 2024-03-18 | 18.180 | 18.290 | 0.090 | 0.49% | 17.980 | 18.380 | 12003 | 2188.408 | 0.88% |
| 2024-03-15 | 17.610 | 18.200 | 0.420 | 2.36% | 17.600 | 18.390 | 13014 | 2350.974 | 0.95% |
| 2024-03-14 | 17.790 | 17.780 | 0.310 | 1.77% | 17.680 | 18.360 | 17982 | 3238.922 | 1.32% |
| 2024-03-13 | 18.180 | 17.470 | -0.770 | -4.22% | 17.300 | 18.250 | 17745 | 3161.559 | 1.30% |
| 2024-03-12 | 18.230 | 18.240 | 0.020 | 0.11% | 18.130 | 18.480 | 12051 | 2203.249 | 0.88% |
| 2024-03-11 | 18.520 | 18.220 | -0.330 | -1.78% | 17.910 | 18.820 | 15888 | 2878.975 | 1.16% |
| 2024-03-08 | 18.360 | 18.550 | 0.210 | 1.15% | 18.360 | 18.840 | 14484 | 2695.802 | 1.06% |
| 2024-03-07 | 18.530 | 18.340 | -0.180 | -0.97% | 18.260 | 18.810 | 15795 | 2916.062 | 1.16% |
| 2024-03-06 | 18.700 | 18.520 | -0.360 | -1.91% | 18.300 | 18.870 | 16551 | 3067.244 | 1.21% |
| 2024-03-05 | 19.520 | 18.880 | -0.640 | -3.28% | 18.710 | 19.790 | 19335 | 3689.572 | 1.42% |
| 2024-03-04 | 19.550 | 19.520 | -0.200 | -1.01% | 19.500 | 20.500 | 19215 | 3809.504 | 1.41% |
| 2024-03-01 | 18.800 | 19.720 | 0.840 | 4.45% | 18.610 | 19.950 | 31321 | 6069.997 | 2.29% |
| 2024-02-29 | 18.440 | 18.880 | 0.330 | 1.78% | 18.300 | 18.980 | 16654 | 3127.061 | 1.22% |
| 2024-02-28 | 19.240 | 18.550 | -0.790 | -4.08% | 18.540 | 19.850 | 24031 | 4623.065 | 1.76% |
| 2024-02-27 | 18.000 | 19.340 | 1.240 | 6.85% | 17.850 | 19.640 | 36765 | 6975.431 | 2.69% |
| 2024-02-26 | 18.590 | 18.100 | -0.550 | -2.95% | 17.900 | 18.600 | 20185 | 3669.705 | 1.48% |
| 2024-02-23 | 19.130 | 18.650 | -0.800 | -4.11% | 18.500 | 19.540 | 32515 | 6166.642 | 2.38% |
| 2024-02-22 | 17.820 | 19.450 | 1.320 | 7.28% | 17.820 | 19.920 | 33660 | 6341.215 | 2.47% |
| 2024-02-21 | 17.990 | 18.130 | 0.010 | 0.06% | 17.770 | 18.530 | 21931 | 3997.898 | 1.61% |
| 2024-02-20 | 17.050 | 18.120 | 0.890 | 5.17% | 16.970 | 18.760 | 26992 | 4871.787 | 1.98% |
| 2024-02-19 | 16.990 | 17.230 | 0.320 | 1.89% | 16.710 | 17.230 | 17807 | 3022.838 | 1.30% |
| 2024-02-08 | 16.550 | 16.910 | 0.100 | 0.59% | 15.900 | 17.470 | 22583 | 3743.377 | 1.65% |
| 2024-02-07 | 17.350 | 16.810 | -0.880 | -4.97% | 16.780 | 18.600 | 36256 | 6442.342 | 2.66% |
| 2024-02-06 | 14.510 | 17.690 | 2.640 | 17.54% | 14.510 | 17.700 | 40937 | 6789.971 | 3.00% |
| 2024-02-05 | 16.490 | 15.050 | -1.530 | -9.23% | 14.500 | 16.490 | 22218 | 3439.818 | 1.63% |