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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 20.460 | 20.290 | -0.170 | -0.83% | 20.280 | 20.700 | 3036 | 620.317 | 0.94% |
| 2024-05-15 | 20.680 | 20.460 | -0.290 | -1.40% | 20.410 | 20.820 | 3247 | 669.710 | 1.00% |
| 2024-05-14 | 20.980 | 20.750 | -0.100 | -0.48% | 20.480 | 21.180 | 2884 | 599.433 | 0.89% |
| 2024-05-13 | 21.150 | 20.850 | -0.410 | -1.93% | 20.570 | 21.150 | 4891 | 1017.141 | 1.51% |
| 2024-05-10 | 21.650 | 21.260 | -0.270 | -1.25% | 21.240 | 21.840 | 4389 | 942.789 | 1.35% |
| 2024-05-09 | 21.580 | 21.530 | -0.350 | -1.60% | 21.490 | 21.950 | 5862 | 1271.367 | 1.81% |
| 2024-05-08 | 22.240 | 21.880 | -0.580 | -2.58% | 21.700 | 22.420 | 8105 | 1786.185 | 2.50% |
| 2024-05-07 | 21.440 | 22.460 | 0.840 | 3.89% | 21.320 | 22.880 | 12317 | 2761.404 | 3.80% |
| 2024-05-06 | 21.450 | 21.620 | 0.360 | 1.69% | 21.200 | 21.890 | 5765 | 1238.846 | 1.78% |
| 2024-04-30 | 21.500 | 21.260 | -0.370 | -1.71% | 21.100 | 21.700 | 5003 | 1064.928 | 1.54% |
| 2024-04-29 | 20.980 | 21.630 | 1.120 | 5.46% | 20.900 | 21.630 | 11078 | 2366.804 | 3.42% |
| 2024-04-26 | 20.470 | 20.510 | 0.190 | 0.94% | 19.990 | 20.510 | 8305 | 1680.285 | 2.56% |
| 2024-04-25 | 20.220 | 20.320 | -0.110 | -0.54% | 20.220 | 20.460 | 2371 | 481.505 | 0.73% |
| 2024-04-24 | 20.430 | 20.430 | 0.090 | 0.44% | 20.100 | 20.470 | 3830 | 778.481 | 1.18% |
| 2024-04-23 | 20.150 | 20.340 | 0.080 | 0.39% | 19.990 | 20.410 | 4568 | 921.370 | 1.41% |
| 2024-04-22 | 20.790 | 20.260 | -0.500 | -2.41% | 20.030 | 20.790 | 4610 | 937.762 | 1.42% |
| 2024-04-19 | 21.500 | 20.760 | -0.420 | -1.98% | 20.710 | 21.500 | 5278 | 1105.562 | 1.63% |
| 2024-04-18 | 21.110 | 21.180 | -0.140 | -0.66% | 20.900 | 21.800 | 7838 | 1676.046 | 2.42% |
| 2024-04-17 | 20.530 | 21.320 | 1.050 | 5.18% | 20.340 | 21.430 | 11159 | 2330.671 | 3.44% |
| 2024-04-16 | 21.150 | 20.270 | -0.020 | -0.10% | 20.010 | 21.690 | 11334 | 2353.348 | 3.50% |
| 2024-04-15 | 20.940 | 20.290 | -0.620 | -2.97% | 20.290 | 21.090 | 4855 | 1005.690 | 1.50% |
| 2024-04-12 | 21.100 | 20.910 | -0.340 | -1.60% | 20.500 | 21.290 | 4387 | 912.989 | 1.35% |
| 2024-04-11 | 21.230 | 21.250 | -0.080 | -0.38% | 20.860 | 21.320 | 5675 | 1194.035 | 1.75% |
| 2024-04-10 | 20.900 | 21.330 | 0.480 | 2.30% | 20.600 | 21.890 | 9580 | 2057.897 | 2.96% |
| 2024-04-09 | 20.800 | 20.850 | 0.070 | 0.34% | 20.590 | 21.150 | 3433 | 714.986 | 1.06% |
| 2024-04-08 | 21.600 | 20.780 | -1.000 | -4.59% | 20.220 | 21.770 | 7955 | 1661.298 | 2.45% |
| 2024-04-03 | 21.500 | 21.780 | 0.490 | 2.30% | 20.880 | 22.520 | 9554 | 2064.158 | 2.95% |
| 2024-04-02 | 22.310 | 21.290 | -0.930 | -4.19% | 21.290 | 22.310 | 7416 | 1603.287 | 2.29% |
| 2024-04-01 | 22.000 | 22.220 | 0.140 | 0.63% | 21.880 | 22.250 | 7203 | 1590.963 | 2.22% |
| 2024-03-29 | 22.470 | 22.080 | -0.390 | -1.74% | 21.880 | 22.500 | 7435 | 1639.544 | 2.29% |
| 2024-03-28 | 22.500 | 22.470 | 0.410 | 1.86% | 21.620 | 22.600 | 7821 | 1739.276 | 2.41% |
| 2024-03-27 | 21.830 | 22.060 | 0.240 | 1.10% | 21.830 | 23.350 | 10448 | 2370.764 | 3.22% |
| 2024-03-26 | 22.810 | 21.820 | -0.960 | -4.21% | 21.600 | 22.990 | 9505 | 2119.117 | 2.93% |
| 2024-03-25 | 23.290 | 22.780 | -0.920 | -3.88% | 22.780 | 23.790 | 11617 | 2671.407 | 3.58% |
| 2024-03-22 | 23.690 | 23.700 | -0.140 | -0.59% | 23.520 | 24.500 | 12063 | 2879.564 | 3.72% |
| 2024-03-21 | 23.800 | 23.840 | -0.680 | -2.77% | 23.450 | 24.690 | 21438 | 5134.419 | 6.61% |
| 2024-03-20 | 22.990 | 24.520 | 2.040 | 9.07% | 22.900 | 24.730 | 28551 | 6819.048 | 8.81% |
| 2024-03-19 | 22.730 | 22.480 | -0.490 | -2.13% | 22.400 | 23.040 | 10418 | 2359.378 | 3.21% |
| 2024-03-18 | 22.620 | 22.970 | 0.190 | 0.83% | 22.570 | 23.380 | 12229 | 2794.377 | 3.77% |
| 2024-03-15 | 22.000 | 22.780 | 0.880 | 4.02% | 21.900 | 23.400 | 19008 | 4352.101 | 5.86% |
| 2024-03-14 | 22.650 | 21.900 | -0.890 | -3.91% | 21.590 | 22.980 | 16258 | 3612.573 | 5.02% |
| 2024-03-13 | 24.110 | 22.790 | -1.210 | -5.04% | 22.780 | 24.300 | 18810 | 4375.485 | 5.80% |
| 2024-03-12 | 25.030 | 24.000 | -1.100 | -4.38% | 23.910 | 25.200 | 17215 | 4221.249 | 5.31% |
| 2024-03-11 | 24.500 | 25.100 | 0.600 | 2.45% | 23.880 | 25.560 | 22433 | 5518.661 | 6.92% |
| 2024-03-08 | 24.500 | 24.500 | -0.120 | -0.49% | 23.770 | 25.020 | 22878 | 5599.373 | 7.06% |
| 2024-03-07 | 25.000 | 24.620 | -1.380 | -5.31% | 24.560 | 26.450 | 39205 | 9949.730 | 12.09% |
| 2024-03-06 | 25.800 | 26.000 | 1.390 | 5.65% | 25.350 | 28.310 | 54742 | 14511.727 | 16.89% |
| 2024-03-05 | 23.460 | 24.610 | 0.480 | 1.99% | 23.430 | 25.890 | 31561 | 7848.568 | 9.74% |
| 2024-03-04 | 26.060 | 24.130 | -0.570 | -2.31% | 23.600 | 26.060 | 29444 | 7300.904 | 9.08% |
| 2024-03-01 | 24.520 | 24.700 | 0.100 | 0.41% | 23.820 | 26.750 | 43809 | 10973.359 | 13.51% |
| 2024-02-29 | 21.500 | 24.600 | 3.420 | 16.15% | 21.270 | 25.360 | 47786 | 11299.974 | 14.74% |
| 2024-02-28 | 21.830 | 21.180 | -0.900 | -4.08% | 21.000 | 22.750 | 23212 | 5109.678 | 7.16% |
| 2024-02-27 | 20.700 | 22.080 | 1.270 | 6.10% | 20.700 | 22.400 | 20523 | 4504.083 | 6.33% |
| 2024-02-26 | 21.000 | 20.810 | 0.250 | 1.22% | 20.560 | 21.000 | 9579 | 1989.508 | 2.95% |
| 2024-02-23 | 20.380 | 20.560 | 0.080 | 0.39% | 20.210 | 20.870 | 11914 | 2449.610 | 3.68% |
| 2024-02-22 | 20.200 | 20.480 | -0.100 | -0.49% | 20.200 | 20.800 | 9686 | 1983.885 | 2.99% |
| 2024-02-21 | 20.400 | 20.580 | -0.200 | -0.96% | 20.300 | 21.260 | 16296 | 3401.054 | 5.03% |
| 2024-02-20 | 20.010 | 20.780 | 0.610 | 3.02% | 19.900 | 20.970 | 13944 | 2870.346 | 4.30% |
| 2024-02-19 | 19.920 | 20.170 | 0.170 | 0.85% | 19.600 | 20.650 | 11974 | 2392.957 | 3.69% |
| 2024-02-08 | 20.350 | 20.000 | -0.330 | -1.62% | 18.700 | 21.130 | 11411 | 2274.411 | 3.52% |
| 2024-02-07 | 20.630 | 20.330 | -0.010 | -0.05% | 20.130 | 21.500 | 17080 | 3568.688 | 5.27% |
| 2024-02-06 | 18.550 | 20.340 | 1.300 | 6.83% | 18.530 | 20.650 | 10699 | 2136.549 | 3.30% |