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 | 20.100 | 20.420 | 0.030 | 0.15% | 20.100 | 20.550 | 3131 | 636.560 | 1.54% |
| 2024-05-16 | 20.860 | 20.390 | -0.470 | -2.25% | 20.330 | 21.190 | 4903 | 1009.069 | 2.42% |
| 2024-05-15 | 21.300 | 20.860 | -0.440 | -2.07% | 20.810 | 21.580 | 4125 | 865.727 | 2.03% |
| 2024-05-14 | 21.160 | 21.300 | 0.050 | 0.24% | 20.990 | 21.590 | 2612 | 554.949 | 1.29% |
| 2024-05-13 | 21.390 | 21.250 | -0.440 | -2.03% | 20.890 | 21.960 | 4039 | 862.861 | 1.99% |
| 2024-05-10 | 22.530 | 21.690 | -0.880 | -3.90% | 21.580 | 22.680 | 7165 | 1571.559 | 3.53% |
| 2024-05-09 | 22.510 | 22.570 | -0.220 | -0.97% | 22.400 | 23.010 | 7919 | 1791.657 | 3.90% |
| 2024-05-08 | 22.120 | 22.790 | 0.890 | 4.06% | 21.800 | 23.450 | 13305 | 3045.442 | 6.55% |
| 2024-05-07 | 22.100 | 21.900 | -0.300 | -1.35% | 21.780 | 22.200 | 4928 | 1080.643 | 2.43% |
| 2024-05-06 | 22.700 | 22.200 | -0.140 | -0.63% | 22.170 | 22.920 | 7018 | 1573.461 | 3.46% |
| 2024-04-30 | 21.940 | 22.340 | 0.410 | 1.87% | 21.880 | 22.880 | 10033 | 2252.005 | 4.94% |
| 2024-04-29 | 21.280 | 21.930 | 0.950 | 4.53% | 20.900 | 22.500 | 10432 | 2242.991 | 5.14% |
| 2024-04-26 | 21.260 | 20.980 | 0.020 | 0.10% | 20.800 | 21.260 | 5937 | 1246.821 | 2.92% |
| 2024-04-25 | 21.380 | 20.960 | -0.640 | -2.96% | 20.790 | 21.790 | 6126 | 1299.235 | 3.02% |
| 2024-04-24 | 22.240 | 21.600 | -0.360 | -1.64% | 21.500 | 22.240 | 6032 | 1310.943 | 2.97% |
| 2024-04-23 | 21.900 | 21.960 | 0.060 | 0.27% | 21.700 | 22.310 | 5729 | 1258.164 | 2.82% |
| 2024-04-22 | 21.500 | 21.900 | -0.690 | -3.05% | 21.480 | 23.200 | 8749 | 1948.573 | 4.31% |
| 2024-04-19 | 21.690 | 22.590 | 0.570 | 2.59% | 20.900 | 23.000 | 12248 | 2709.971 | 6.03% |
| 2024-04-18 | 21.750 | 22.020 | 0.180 | 0.82% | 21.010 | 23.350 | 12002 | 2665.962 | 5.91% |
| 2024-04-17 | 20.650 | 21.840 | 1.880 | 9.42% | 20.000 | 21.900 | 13049 | 2771.888 | 6.43% |
| 2024-04-16 | 23.350 | 19.960 | -3.310 | -14.22% | 19.310 | 23.350 | 12801 | 2668.667 | 6.31% |
| 2024-04-15 | 25.780 | 23.270 | -2.040 | -8.06% | 22.880 | 25.780 | 11026 | 2597.012 | 5.43% |
| 2024-04-12 | 26.850 | 25.310 | -0.940 | -3.58% | 25.300 | 26.850 | 4969 | 1287.307 | 2.45% |
| 2024-04-11 | 26.670 | 26.250 | -0.810 | -2.99% | 26.200 | 27.290 | 9222 | 2447.876 | 4.54% |
| 2024-04-10 | 26.860 | 27.060 | 0.460 | 1.73% | 26.310 | 28.510 | 9962 | 2740.780 | 4.91% |
| 2024-04-09 | 26.860 | 26.600 | -0.240 | -0.89% | 26.500 | 27.190 | 6560 | 1749.111 | 3.23% |
| 2024-04-08 | 28.880 | 26.840 | -1.960 | -6.81% | 26.500 | 29.460 | 13326 | 3612.298 | 6.56% |
| 2024-04-03 | 29.460 | 28.800 | -0.950 | -3.19% | 28.800 | 30.320 | 7051 | 2076.344 | 3.47% |
| 2024-04-02 | 28.790 | 29.750 | 0.970 | 3.37% | 28.780 | 30.500 | 13430 | 4037.904 | 6.62% |
| 2024-04-01 | 28.980 | 28.780 | 0.020 | 0.07% | 28.460 | 29.300 | 3887 | 1117.139 | 1.91% |
| 2024-03-29 | 28.660 | 28.760 | -0.080 | -0.28% | 28.530 | 29.060 | 4482 | 1286.937 | 2.21% |
| 2024-03-28 | 28.830 | 28.840 | -0.130 | -0.45% | 28.630 | 29.350 | 7937 | 2297.476 | 3.91% |
| 2024-03-27 | 28.530 | 28.970 | 0.140 | 0.49% | 28.520 | 29.900 | 8068 | 2371.632 | 3.97% |
| 2024-03-26 | 28.460 | 28.830 | 0.320 | 1.12% | 28.400 | 29.270 | 5025 | 1444.718 | 2.48% |
| 2024-03-25 | 29.010 | 28.510 | -0.500 | -1.72% | 28.400 | 29.490 | 7193 | 2072.242 | 3.54% |
| 2024-03-22 | 30.300 | 29.010 | -0.890 | -2.98% | 28.950 | 30.300 | 7383 | 2161.738 | 3.64% |
| 2024-03-21 | 30.510 | 29.900 | -0.660 | -2.16% | 29.880 | 30.890 | 9667 | 2915.938 | 4.76% |
| 2024-03-20 | 31.370 | 30.560 | -0.400 | -1.29% | 30.300 | 31.370 | 6779 | 2085.244 | 3.34% |
| 2024-03-19 | 31.640 | 30.960 | -0.950 | -2.98% | 30.940 | 32.310 | 8122 | 2551.566 | 4.00% |
| 2024-03-18 | 31.680 | 31.910 | -0.080 | -0.25% | 31.500 | 32.380 | 7968 | 2538.574 | 3.93% |
| 2024-03-15 | 31.200 | 31.990 | 0.990 | 3.19% | 30.910 | 32.500 | 11042 | 3512.461 | 5.44% |
| 2024-03-14 | 32.740 | 31.000 | -1.250 | -3.88% | 30.820 | 32.770 | 9947 | 3124.862 | 4.90% |
| 2024-03-13 | 33.350 | 32.250 | -1.110 | -3.33% | 32.170 | 33.370 | 8720 | 2841.638 | 4.30% |
| 2024-03-12 | 32.550 | 33.360 | 1.100 | 3.41% | 32.000 | 33.550 | 11952 | 3914.901 | 5.89% |
| 2024-03-11 | 32.000 | 32.260 | 0.250 | 0.78% | 31.810 | 32.670 | 7328 | 2352.264 | 3.61% |
| 2024-03-08 | 32.210 | 32.010 | -0.200 | -0.62% | 31.900 | 32.630 | 6362 | 2040.282 | 3.13% |
| 2024-03-07 | 34.000 | 32.210 | -0.800 | -2.42% | 32.120 | 34.000 | 8756 | 2875.384 | 4.31% |
| 2024-03-06 | 31.500 | 33.010 | 1.120 | 3.51% | 31.500 | 33.330 | 11068 | 3613.472 | 5.45% |
| 2024-03-05 | 32.950 | 31.890 | -1.490 | -4.46% | 31.530 | 33.780 | 14543 | 4727.487 | 7.16% |
| 2024-03-04 | 34.960 | 33.380 | -1.370 | -3.94% | 33.240 | 34.960 | 13640 | 4602.882 | 6.72% |
| 2024-03-01 | 34.680 | 34.750 | 0.060 | 0.17% | 34.010 | 35.900 | 19303 | 6718.761 | 9.51% |
| 2024-02-29 | 32.410 | 34.690 | 1.440 | 4.33% | 32.410 | 36.000 | 21490 | 7502.012 | 10.59% |
| 2024-02-28 | 35.520 | 33.250 | -2.270 | -6.39% | 33.250 | 37.600 | 22442 | 7941.721 | 11.06% |
| 2024-02-27 | 33.010 | 35.520 | 1.030 | 2.99% | 32.920 | 35.600 | 24584 | 8545.839 | 12.11% |
| 2024-02-26 | 38.990 | 34.490 | 0.940 | 2.80% | 34.480 | 38.990 | 24932 | 8958.830 | 12.28% |
| 2024-02-23 | 33.850 | 33.550 | -1.000 | -2.89% | 33.490 | 35.090 | 17661 | 5999.063 | 8.70% |
| 2024-02-22 | 31.880 | 34.550 | 2.620 | 8.21% | 31.500 | 36.490 | 28116 | 9656.609 | 13.85% |
| 2024-02-21 | 31.610 | 31.930 | -0.170 | -0.53% | 31.610 | 33.000 | 13399 | 4332.450 | 6.60% |
| 2024-02-20 | 30.600 | 32.100 | 1.070 | 3.45% | 30.600 | 33.190 | 17530 | 5635.525 | 8.64% |
| 2024-02-19 | 30.000 | 31.030 | 1.270 | 4.27% | 29.600 | 31.030 | 14950 | 4528.591 | 7.36% |