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 | 20.09 | 20.20 | 0.12 | 0.60% | 19.93 | 20.22 | 6155 | 1237.44 | 2.16% |
| 2024-05-16 | 19.79 | 20.08 | 0.30 | 1.52% | 19.78 | 20.25 | 6126 | 1227.57 | 2.15% |
| 2024-05-15 | 19.75 | 19.78 | 0.04 | 0.20% | 19.56 | 20.04 | 7131 | 1414.14 | 2.50% |
| 2024-05-14 | 19.35 | 19.74 | 0.34 | 1.75% | 19.35 | 19.82 | 8284 | 1628.23 | 2.90% |
| 2024-05-13 | 20.03 | 19.40 | -0.47 | -2.37% | 19.30 | 20.08 | 9515 | 1854.68 | 3.33% |
| 2024-05-10 | 20.54 | 19.87 | -0.60 | -2.93% | 19.73 | 20.60 | 10285 | 2053.95 | 3.60% |
| 2024-05-09 | 20.18 | 20.47 | 0.41 | 2.04% | 20.07 | 20.54 | 14292 | 2919.18 | 5.00% |
| 2024-05-08 | 20.52 | 20.06 | -0.46 | -2.24% | 19.94 | 20.60 | 9316 | 1883.19 | 3.26% |
| 2024-05-07 | 20.52 | 20.52 | 0.01 | 0.05% | 20.42 | 20.82 | 11235 | 2307.88 | 3.93% |
| 2024-05-06 | 20.40 | 20.51 | 0.44 | 2.19% | 20.08 | 20.57 | 13201 | 2695.93 | 4.62% |
| 2024-04-30 | 20.11 | 20.07 | -0.03 | -0.15% | 19.75 | 20.26 | 9058 | 1808.91 | 3.17% |
| 2024-04-29 | 19.55 | 20.10 | 0.68 | 3.50% | 19.50 | 20.14 | 13048 | 2591.57 | 4.57% |
| 2024-04-26 | 19.50 | 19.42 | -0.08 | -0.41% | 19.18 | 19.65 | 7223 | 1402.27 | 2.53% |
| 2024-04-25 | 19.23 | 19.50 | 0.34 | 1.77% | 19.02 | 19.51 | 7954 | 1538.22 | 2.79% |
| 2024-04-24 | 19.04 | 19.16 | 0.15 | 0.79% | 18.90 | 19.54 | 11543 | 2216.51 | 4.04% |
| 2024-04-23 | 18.81 | 19.01 | 0.04 | 0.21% | 18.81 | 19.15 | 10423 | 1982.39 | 3.65% |
| 2024-04-22 | 18.88 | 18.97 | 0.09 | 0.48% | 18.20 | 19.05 | 8377 | 1571.47 | 2.93% |
| 2024-04-19 | 19.10 | 18.88 | -0.13 | -0.68% | 18.73 | 19.25 | 9588 | 1815.25 | 3.36% |
| 2024-04-18 | 19.25 | 19.01 | -0.24 | -1.25% | 18.57 | 19.48 | 11410 | 2174.16 | 4.00% |
| 2024-04-17 | 18.01 | 19.25 | 1.25 | 6.94% | 17.99 | 19.32 | 19025 | 3597.81 | 6.66% |
| 2024-04-16 | 18.80 | 18.00 | -1.40 | -7.22% | 17.46 | 18.90 | 24581 | 4415.13 | 8.61% |
| 2024-04-15 | 20.35 | 19.40 | -1.10 | -5.37% | 18.90 | 20.46 | 23001 | 4468.73 | 8.05% |
| 2024-04-12 | 20.53 | 20.50 | 0.00 | 0.00% | 20.32 | 20.75 | 11062 | 2271.04 | 3.87% |
| 2024-04-11 | 20.01 | 20.50 | 0.19 | 0.94% | 19.82 | 20.77 | 12176 | 2496.75 | 4.26% |
| 2024-04-10 | 20.51 | 20.31 | -0.09 | -0.44% | 19.84 | 20.52 | 12620 | 2541.98 | 4.42% |
| 2024-04-09 | 20.18 | 20.40 | 0.02 | 0.10% | 20.12 | 20.57 | 12814 | 2612.43 | 4.49% |
| 2024-04-08 | 21.47 | 20.38 | -0.78 | -3.69% | 20.01 | 21.47 | 19717 | 4030.66 | 6.90% |
| 2024-04-03 | 20.98 | 21.16 | 0.23 | 1.10% | 20.33 | 21.22 | 16272 | 3405.48 | 5.70% |
| 2024-04-02 | 20.82 | 20.93 | 0.00 | 0.00% | 20.76 | 21.20 | 12107 | 2540.39 | 4.24% |
| 2024-04-01 | 20.68 | 20.93 | 0.26 | 1.26% | 20.43 | 21.07 | 18531 | 3850.79 | 6.49% |
| 2024-03-29 | 19.87 | 20.67 | 0.95 | 4.82% | 19.72 | 20.72 | 21073 | 4295.44 | 7.38% |
| 2024-03-28 | 19.39 | 19.72 | 0.52 | 2.71% | 19.20 | 19.90 | 19113 | 3754.58 | 6.69% |
| 2024-03-27 | 19.90 | 19.20 | -0.81 | -4.05% | 19.20 | 20.15 | 11176 | 2208.00 | 3.91% |
| 2024-03-26 | 19.70 | 20.01 | 0.31 | 1.57% | 19.48 | 20.14 | 11349 | 2249.68 | 3.97% |
| 2024-03-25 | 20.40 | 19.70 | -0.81 | -3.95% | 19.64 | 20.65 | 13157 | 2641.54 | 4.61% |
| 2024-03-22 | 21.11 | 20.51 | -0.53 | -2.52% | 20.43 | 21.15 | 12733 | 2633.99 | 4.46% |
| 2024-03-21 | 21.21 | 21.04 | 0.04 | 0.19% | 20.54 | 21.21 | 14700 | 3078.98 | 5.15% |
| 2024-03-20 | 20.68 | 21.00 | 0.32 | 1.55% | 20.68 | 21.11 | 10612 | 2221.14 | 3.72% |
| 2024-03-19 | 20.94 | 20.68 | -0.25 | -1.19% | 20.66 | 21.10 | 10214 | 2126.58 | 3.58% |
| 2024-03-18 | 20.45 | 20.93 | 0.57 | 2.80% | 20.38 | 20.99 | 15627 | 3239.85 | 5.47% |
| 2024-03-15 | 19.77 | 20.36 | 0.43 | 2.16% | 19.77 | 20.42 | 15091 | 3046.43 | 5.28% |
| 2024-03-14 | 20.50 | 19.93 | -0.55 | -2.69% | 19.60 | 20.60 | 14365 | 2886.90 | 5.03% |
| 2024-03-13 | 20.40 | 20.48 | 0.08 | 0.39% | 20.10 | 20.65 | 14043 | 2868.97 | 4.92% |
| 2024-03-12 | 20.11 | 20.40 | 0.30 | 1.49% | 19.70 | 20.48 | 13871 | 2790.68 | 4.86% |
| 2024-03-11 | 19.53 | 20.10 | 0.57 | 2.92% | 19.53 | 20.10 | 15648 | 3105.14 | 5.48% |
| 2024-03-08 | 19.50 | 19.53 | 0.03 | 0.15% | 19.04 | 19.89 | 16685 | 3240.92 | 5.84% |
| 2024-03-07 | 19.58 | 19.50 | -0.02 | -0.10% | 19.40 | 20.10 | 15000 | 2966.31 | 5.25% |
| 2024-03-06 | 19.00 | 19.52 | 0.73 | 3.89% | 18.50 | 19.87 | 18713 | 3619.44 | 6.55% |
| 2024-03-05 | 18.91 | 18.79 | -0.27 | -1.42% | 18.71 | 19.19 | 13640 | 2576.27 | 4.78% |
| 2024-03-04 | 19.60 | 19.06 | -0.61 | -3.10% | 18.68 | 19.73 | 17262 | 3296.70 | 6.04% |
| 2024-03-01 | 20.75 | 19.67 | -0.16 | -0.81% | 19.26 | 20.92 | 20961 | 4180.17 | 7.34% |
| 2024-02-29 | 18.03 | 19.83 | 1.17 | 6.27% | 17.81 | 19.85 | 27489 | 5249.22 | 9.63% |
| 2024-02-28 | 20.76 | 18.66 | -2.07 | -9.99% | 18.66 | 21.27 | 34801 | 6914.06 | 12.19% |
| 2024-02-27 | 20.17 | 20.73 | 0.43 | 2.12% | 19.71 | 20.99 | 25065 | 5181.28 | 8.78% |
| 2024-02-26 | 20.13 | 20.30 | 0.39 | 1.96% | 19.34 | 21.10 | 30625 | 6207.34 | 10.72% |
| 2024-02-23 | 19.24 | 19.91 | 0.65 | 3.37% | 19.01 | 19.99 | 20107 | 3925.93 | 7.04% |
| 2024-02-22 | 18.19 | 19.26 | 0.99 | 5.42% | 18.19 | 19.37 | 26039 | 4890.53 | 9.12% |
| 2024-02-21 | 17.69 | 18.27 | 0.48 | 2.70% | 17.45 | 18.99 | 25609 | 4712.60 | 8.97% |
| 2024-02-20 | 17.70 | 17.79 | -0.02 | -0.11% | 17.24 | 18.05 | 21598 | 3818.35 | 7.56% |
| 2024-02-19 | 17.21 | 17.81 | 0.38 | 2.18% | 16.60 | 17.83 | 31852 | 5480.96 | 11.15% |