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 | 20.08 | 20.66 | 0.55 | 2.73% | 20.05 | 20.77 | 96096 | 19656.30 | 0.73% |
| 2024-05-16 | 20.15 | 20.11 | -0.04 | -0.20% | 19.93 | 20.45 | 105921 | 21314.23 | 0.81% |
| 2024-05-15 | 20.41 | 20.15 | -0.35 | -1.71% | 20.13 | 20.62 | 83546 | 16977.49 | 0.64% |
| 2024-05-14 | 20.67 | 20.50 | -0.27 | -1.30% | 20.40 | 20.81 | 85422 | 17549.60 | 0.65% |
| 2024-05-13 | 20.55 | 20.77 | -0.03 | -0.14% | 20.25 | 21.15 | 116763 | 24209.44 | 0.89% |
| 2024-05-10 | 20.95 | 20.80 | -0.17 | -0.81% | 20.67 | 21.33 | 163126 | 34227.80 | 1.24% |
| 2024-05-09 | 20.23 | 20.97 | 0.66 | 3.25% | 20.15 | 21.06 | 192058 | 39887.71 | 1.46% |
| 2024-05-08 | 19.90 | 20.31 | 0.31 | 1.55% | 19.72 | 20.46 | 141393 | 28482.31 | 1.08% |
| 2024-05-07 | 19.52 | 20.00 | 0.50 | 2.56% | 19.41 | 20.10 | 141717 | 28256.87 | 1.08% |
| 2024-05-06 | 19.71 | 19.50 | -0.06 | -0.31% | 19.45 | 19.91 | 107388 | 21101.75 | 0.82% |
| 2024-04-30 | 19.83 | 19.56 | -0.26 | -1.31% | 19.52 | 19.96 | 105705 | 20814.35 | 0.80% |
| 2024-04-29 | 19.30 | 19.82 | 0.61 | 3.18% | 19.20 | 20.00 | 192635 | 37743.48 | 1.46% |
| 2024-04-26 | 18.90 | 19.21 | 0.49 | 2.62% | 18.72 | 19.37 | 172112 | 33014.18 | 1.31% |
| 2024-04-25 | 18.88 | 18.72 | -0.19 | -1.00% | 18.45 | 18.88 | 92269 | 17159.83 | 0.70% |
| 2024-04-24 | 18.40 | 18.91 | 0.45 | 2.44% | 18.36 | 18.91 | 126098 | 23650.20 | 0.96% |
| 2024-04-23 | 18.92 | 18.46 | -0.62 | -3.25% | 18.35 | 18.95 | 145351 | 27119.83 | 1.11% |
| 2024-04-22 | 18.55 | 19.08 | 0.54 | 2.91% | 18.08 | 19.18 | 259833 | 49033.99 | 1.98% |
| 2024-04-19 | 18.30 | 18.54 | 0.19 | 1.04% | 18.21 | 18.88 | 140407 | 26118.82 | 1.07% |
| 2024-04-18 | 18.13 | 18.35 | 0.15 | 0.82% | 17.95 | 18.50 | 116921 | 21373.22 | 0.89% |
| 2024-04-17 | 17.63 | 18.20 | 0.66 | 3.76% | 17.60 | 18.22 | 99917 | 17944.63 | 0.76% |
| 2024-04-16 | 18.41 | 17.54 | -0.95 | -5.14% | 17.52 | 18.51 | 118490 | 21332.38 | 0.90% |
| 2024-04-15 | 17.80 | 18.49 | 0.66 | 3.70% | 17.76 | 18.75 | 142117 | 26154.25 | 1.08% |
| 2024-04-12 | 17.80 | 17.83 | 0.00 | 0.00% | 17.72 | 18.28 | 87159 | 15681.96 | 0.66% |
| 2024-04-11 | 17.57 | 17.83 | 0.14 | 0.79% | 17.51 | 18.30 | 73620 | 13155.06 | 0.56% |
| 2024-04-10 | 17.60 | 17.69 | 0.03 | 0.17% | 17.35 | 17.83 | 65599 | 11513.91 | 0.50% |
| 2024-04-09 | 17.57 | 17.66 | 0.08 | 0.46% | 17.50 | 17.82 | 51818 | 9159.96 | 0.39% |
| 2024-04-08 | 17.75 | 17.58 | -0.28 | -1.57% | 17.50 | 17.95 | 76074 | 13497.51 | 0.58% |
| 2024-04-03 | 17.95 | 17.86 | -0.21 | -1.16% | 17.74 | 18.05 | 55359 | 9905.15 | 0.42% |
| 2024-04-02 | 18.08 | 18.07 | -0.11 | -0.61% | 17.74 | 18.24 | 83527 | 15039.87 | 0.64% |
| 2024-04-01 | 18.52 | 18.18 | -0.34 | -1.84% | 18.02 | 18.60 | 112324 | 20466.40 | 0.85% |
| 2024-03-29 | 18.15 | 18.52 | 0.37 | 2.04% | 18.01 | 18.52 | 85650 | 15671.53 | 0.65% |
| 2024-03-28 | 17.26 | 18.15 | 0.93 | 5.40% | 17.21 | 18.39 | 122249 | 21963.29 | 0.93% |
| 2024-03-27 | 17.83 | 17.22 | -0.58 | -3.26% | 17.18 | 17.90 | 76674 | 13404.27 | 0.58% |
| 2024-03-26 | 18.05 | 17.80 | -0.24 | -1.33% | 17.61 | 18.09 | 64178 | 11458.92 | 0.49% |
| 2024-03-25 | 18.29 | 18.04 | -0.36 | -1.96% | 18.01 | 18.57 | 69638 | 12746.55 | 0.53% |
| 2024-03-22 | 18.79 | 18.40 | -0.43 | -2.28% | 18.36 | 18.85 | 59910 | 11078.11 | 0.46% |
| 2024-03-21 | 18.89 | 18.83 | 0.00 | 0.00% | 18.60 | 18.98 | 59384 | 11171.10 | 0.45% |
| 2024-03-20 | 18.88 | 18.83 | -0.05 | -0.26% | 18.68 | 19.08 | 78647 | 14820.39 | 0.60% |
| 2024-03-19 | 18.78 | 18.88 | 0.04 | 0.21% | 18.65 | 19.24 | 118140 | 22416.67 | 0.90% |
| 2024-03-18 | 18.05 | 18.84 | 0.80 | 4.43% | 18.04 | 18.84 | 143052 | 26525.45 | 1.09% |
| 2024-03-15 | 17.80 | 18.04 | 0.16 | 0.89% | 17.73 | 18.13 | 89162 | 15970.93 | 0.68% |
| 2024-03-14 | 18.28 | 17.88 | -0.43 | -2.35% | 17.68 | 18.28 | 79849 | 14329.12 | 0.61% |
| 2024-03-13 | 18.27 | 18.31 | 0.07 | 0.38% | 18.06 | 18.56 | 116451 | 21339.93 | 0.89% |
| 2024-03-12 | 17.83 | 18.24 | 0.40 | 2.24% | 17.81 | 18.35 | 121572 | 22071.94 | 0.92% |
| 2024-03-11 | 17.42 | 17.84 | 0.40 | 2.29% | 17.21 | 17.85 | 73447 | 12898.77 | 0.56% |
| 2024-03-08 | 17.20 | 17.44 | 0.33 | 1.93% | 16.96 | 17.47 | 94052 | 16143.07 | 0.72% |
| 2024-03-07 | 17.60 | 17.11 | -0.50 | -2.84% | 17.11 | 17.74 | 80556 | 14011.91 | 0.61% |
| 2024-03-06 | 17.73 | 17.61 | -0.12 | -0.68% | 17.40 | 17.93 | 75813 | 13358.60 | 0.58% |
| 2024-03-05 | 17.69 | 17.73 | 0.03 | 0.17% | 17.60 | 18.15 | 121355 | 21693.02 | 0.92% |
| 2024-03-04 | 17.73 | 17.70 | -0.05 | -0.28% | 17.51 | 17.85 | 73972 | 13081.21 | 0.56% |
| 2024-03-01 | 17.66 | 17.75 | 0.06 | 0.34% | 17.49 | 17.85 | 90152 | 15946.98 | 0.69% |
| 2024-02-29 | 16.86 | 17.69 | 0.86 | 5.11% | 16.85 | 17.70 | 145644 | 25380.18 | 1.11% |
| 2024-02-28 | 17.25 | 16.83 | -0.44 | -2.55% | 16.81 | 17.56 | 156919 | 27085.11 | 1.19% |
| 2024-02-27 | 16.78 | 17.27 | 0.38 | 2.25% | 16.67 | 17.28 | 91554 | 15592.63 | 0.70% |
| 2024-02-26 | 16.66 | 16.89 | 0.23 | 1.38% | 16.64 | 17.08 | 107512 | 18112.30 | 0.82% |
| 2024-02-23 | 16.51 | 16.66 | 0.23 | 1.40% | 16.24 | 16.68 | 102439 | 16876.26 | 0.78% |
| 2024-02-22 | 16.27 | 16.43 | 0.19 | 1.17% | 16.18 | 16.45 | 85846 | 14028.97 | 0.65% |
| 2024-02-21 | 16.20 | 16.24 | 0.00 | 0.00% | 16.05 | 16.72 | 124426 | 20471.72 | 0.95% |
| 2024-02-20 | 16.05 | 16.24 | 0.00 | 0.00% | 15.91 | 16.30 | 77466 | 12501.21 | 0.59% |
| 2024-02-19 | 16.60 | 16.24 | -0.21 | -1.28% | 15.95 | 16.60 | 133479 | 21602.70 | 1.01% |