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 | 19.82 | 19.74 | -0.90 | -4.36% | 19.30 | 20.10 | 71134 | 13934.84 | 20.62% |
| 2024-05-16 | 21.49 | 20.64 | 1.10 | 5.63% | 20.54 | 21.49 | 84449 | 17852.75 | 24.48% |
| 2024-05-15 | 19.86 | 19.54 | -0.52 | -2.59% | 19.53 | 20.10 | 16873 | 3332.94 | 4.89% |
| 2024-05-14 | 19.91 | 20.06 | -0.24 | -1.18% | 19.81 | 20.30 | 18519 | 3718.63 | 5.37% |
| 2024-05-13 | 19.88 | 20.30 | 0.38 | 1.91% | 19.05 | 20.50 | 32269 | 6483.94 | 9.35% |
| 2024-05-10 | 20.44 | 19.92 | -0.26 | -1.29% | 19.85 | 20.50 | 13628 | 2722.05 | 3.95% |
| 2024-05-09 | 19.95 | 20.18 | 0.24 | 1.20% | 19.95 | 20.58 | 15076 | 3066.85 | 4.37% |
| 2024-05-08 | 20.45 | 19.94 | -0.56 | -2.73% | 19.91 | 20.45 | 18276 | 3675.60 | 5.30% |
| 2024-05-07 | 20.45 | 20.50 | 0.00 | 0.00% | 20.10 | 20.58 | 22386 | 4569.67 | 6.49% |
| 2024-05-06 | 19.97 | 20.50 | 1.10 | 5.67% | 19.81 | 20.68 | 35852 | 7276.59 | 10.39% |
| 2024-04-30 | 20.02 | 19.40 | -0.58 | -2.90% | 19.30 | 20.15 | 19760 | 3869.84 | 5.73% |
| 2024-04-29 | 19.27 | 19.98 | 0.71 | 3.68% | 19.20 | 20.14 | 25460 | 5039.99 | 7.38% |
| 2024-04-26 | 19.40 | 19.27 | -0.13 | -0.67% | 19.15 | 19.63 | 20781 | 4025.54 | 6.02% |
| 2024-04-25 | 19.55 | 19.40 | -0.14 | -0.72% | 19.34 | 19.70 | 12606 | 2460.62 | 3.65% |
| 2024-04-24 | 19.08 | 19.54 | 0.44 | 2.30% | 19.06 | 19.55 | 17439 | 3383.46 | 5.05% |
| 2024-04-23 | 19.36 | 19.10 | -0.09 | -0.47% | 19.06 | 19.51 | 16405 | 3157.25 | 4.75% |
| 2024-04-22 | 19.27 | 19.19 | -0.51 | -2.59% | 18.75 | 19.50 | 28000 | 5362.60 | 8.12% |
| 2024-04-19 | 19.96 | 19.70 | -0.23 | -1.15% | 19.67 | 20.98 | 49614 | 10012.10 | 14.38% |
| 2024-04-18 | 19.40 | 19.93 | 0.85 | 4.45% | 18.50 | 20.40 | 41231 | 8085.35 | 11.95% |
| 2024-04-17 | 17.83 | 19.08 | 1.45 | 8.22% | 17.83 | 19.16 | 26523 | 4977.87 | 7.69% |
| 2024-04-16 | 19.19 | 17.63 | -1.92 | -9.82% | 17.60 | 19.28 | 32221 | 5799.80 | 9.34% |
| 2024-04-15 | 20.65 | 19.55 | -1.10 | -5.33% | 19.11 | 20.80 | 24328 | 4805.81 | 7.05% |
| 2024-04-12 | 20.82 | 20.65 | 0.04 | 0.19% | 20.61 | 21.37 | 16235 | 3397.76 | 4.71% |
| 2024-04-11 | 20.35 | 20.61 | 0.06 | 0.29% | 20.22 | 20.90 | 15084 | 3113.78 | 4.37% |
| 2024-04-10 | 21.33 | 20.55 | -0.78 | -3.66% | 20.02 | 21.33 | 25157 | 5206.83 | 7.29% |
| 2024-04-09 | 21.10 | 21.33 | 0.23 | 1.09% | 20.91 | 21.72 | 14575 | 3114.69 | 4.22% |
| 2024-04-08 | 21.75 | 21.10 | -0.68 | -3.12% | 21.07 | 21.78 | 19846 | 4244.46 | 5.75% |
| 2024-04-03 | 22.69 | 21.78 | -0.78 | -3.46% | 21.71 | 22.70 | 24946 | 5493.39 | 7.23% |
| 2024-04-02 | 22.71 | 22.56 | -0.43 | -1.87% | 22.40 | 23.50 | 40000 | 9155.90 | 11.59% |
| 2024-04-01 | 22.02 | 22.99 | 0.83 | 3.75% | 22.02 | 23.32 | 44009 | 9964.34 | 12.76% |
| 2024-03-29 | 22.26 | 22.16 | 0.07 | 0.32% | 22.04 | 22.63 | 25662 | 5715.33 | 7.44% |
| 2024-03-28 | 21.20 | 22.09 | 0.65 | 3.03% | 21.00 | 22.45 | 34199 | 7498.06 | 9.91% |
| 2024-03-27 | 23.00 | 21.44 | -1.77 | -7.63% | 21.43 | 23.03 | 42786 | 9463.77 | 12.40% |
| 2024-03-26 | 22.20 | 23.21 | 0.99 | 4.46% | 21.88 | 23.50 | 52332 | 11791.75 | 15.17% |
| 2024-03-25 | 23.40 | 22.22 | -0.96 | -4.14% | 22.20 | 23.76 | 48242 | 11108.88 | 13.98% |
| 2024-03-22 | 24.00 | 23.18 | -1.54 | -6.23% | 23.10 | 24.27 | 69837 | 16451.88 | 20.24% |
| 2024-03-21 | 26.56 | 24.72 | -0.66 | -2.60% | 24.00 | 26.56 | 147064 | 36495.46 | 42.63% |
| 2024-03-20 | 22.80 | 25.38 | 2.31 | 10.01% | 22.70 | 25.38 | 111770 | 27324.26 | 32.40% |
| 2024-03-19 | 22.25 | 23.07 | 0.83 | 3.73% | 21.80 | 24.31 | 89376 | 20431.37 | 25.91% |
| 2024-03-18 | 21.52 | 22.24 | 0.81 | 3.78% | 21.30 | 22.25 | 61022 | 13381.30 | 17.69% |
| 2024-03-15 | 20.95 | 21.43 | 0.26 | 1.23% | 20.92 | 21.59 | 38477 | 8206.62 | 11.15% |
| 2024-03-14 | 21.74 | 21.17 | -0.61 | -2.80% | 20.84 | 21.74 | 47316 | 10065.10 | 13.71% |
| 2024-03-13 | 22.48 | 21.78 | -1.12 | -4.89% | 21.70 | 22.68 | 80329 | 17607.88 | 23.28% |
| 2024-03-12 | 22.28 | 22.90 | -0.21 | -0.91% | 21.96 | 23.10 | 107980 | 24253.89 | 31.30% |
| 2024-03-11 | 24.65 | 23.11 | 0.20 | 0.87% | 23.00 | 25.20 | 147778 | 35816.12 | 42.83% |
| 2024-03-08 | 22.91 | 22.91 | 2.08 | 9.99% | 22.83 | 22.91 | 28608 | 6553.93 | 8.29% |
| 2024-03-07 | 19.19 | 20.83 | 1.89 | 9.98% | 19.19 | 20.83 | 13631 | 2814.39 | 3.95% |
| 2024-03-06 | 18.25 | 18.94 | 0.69 | 3.78% | 17.99 | 19.10 | 29174 | 5492.13 | 8.46% |
| 2024-03-05 | 18.80 | 18.25 | -0.55 | -2.93% | 18.06 | 18.81 | 19768 | 3630.79 | 5.73% |
| 2024-03-04 | 19.08 | 18.80 | -0.27 | -1.42% | 18.50 | 19.23 | 21670 | 4077.06 | 6.28% |
| 2024-03-01 | 18.68 | 19.07 | 0.44 | 2.36% | 18.68 | 19.17 | 24189 | 4584.48 | 7.01% |
| 2024-02-29 | 17.42 | 18.63 | 1.07 | 6.09% | 17.15 | 18.70 | 34412 | 6297.56 | 9.97% |
| 2024-02-28 | 19.80 | 17.56 | -1.95 | -9.99% | 17.56 | 19.95 | 49588 | 9351.00 | 14.37% |
| 2024-02-27 | 19.16 | 19.51 | 0.30 | 1.56% | 18.80 | 19.58 | 27433 | 5314.95 | 7.95% |
| 2024-02-26 | 18.60 | 19.21 | 0.66 | 3.56% | 18.52 | 19.74 | 38978 | 7462.77 | 11.30% |
| 2024-02-23 | 18.21 | 18.55 | 0.54 | 3.00% | 17.82 | 18.57 | 34024 | 6192.23 | 9.86% |
| 2024-02-22 | 17.59 | 18.01 | 0.42 | 2.39% | 17.38 | 18.03 | 35606 | 6332.37 | 10.32% |
| 2024-02-21 | 16.65 | 17.59 | 0.70 | 4.14% | 16.65 | 18.13 | 40591 | 7101.81 | 11.77% |
| 2024-02-20 | 16.71 | 16.89 | 0.03 | 0.18% | 16.16 | 16.99 | 32738 | 5473.10 | 9.49% |
| 2024-02-19 | 16.03 | 16.86 | 0.83 | 5.18% | 15.92 | 17.04 | 51574 | 8596.27 | 14.95% |