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 | 20.91 | 22.61 | 1.73 | 8.29% | 20.91 | 22.97 | 196584 | 44268.03 | 42.65% |
| 2024-05-16 | 20.75 | 20.88 | -0.11 | -0.52% | 20.72 | 21.25 | 68938 | 14452.82 | 14.96% |
| 2024-05-15 | 21.57 | 20.99 | -0.59 | -2.73% | 20.70 | 21.68 | 95941 | 20214.15 | 20.82% |
| 2024-05-14 | 22.62 | 21.58 | -1.78 | -7.62% | 21.38 | 23.10 | 168056 | 37145.07 | 36.46% |
| 2024-05-13 | 22.40 | 23.36 | 0.36 | 1.57% | 21.68 | 23.90 | 189212 | 43775.26 | 41.05% |
| 2024-05-10 | 21.66 | 23.00 | 1.35 | 6.24% | 21.51 | 23.52 | 218227 | 49288.77 | 47.35% |
| 2024-05-09 | 21.50 | 21.65 | -0.30 | -1.37% | 21.02 | 21.98 | 144250 | 30937.87 | 31.30% |
| 2024-05-08 | 21.08 | 21.95 | 0.68 | 3.20% | 21.08 | 23.33 | 217619 | 48208.33 | 47.22% |
| 2024-05-07 | 20.97 | 21.27 | 0.31 | 1.48% | 20.95 | 21.98 | 262811 | 56431.29 | 57.02% |
| 2024-05-06 | 19.30 | 20.96 | 1.91 | 10.03% | 19.18 | 20.96 | 204028 | 41833.24 | 44.27% |
| 2024-04-30 | 19.79 | 19.05 | -0.32 | -1.65% | 18.96 | 19.95 | 77857 | 15053.75 | 16.89% |
| 2024-04-29 | 19.00 | 19.37 | 0.06 | 0.31% | 18.87 | 19.62 | 97315 | 18837.31 | 21.11% |
| 2024-04-26 | 19.60 | 19.31 | -0.74 | -3.69% | 19.30 | 19.67 | 117440 | 22818.71 | 25.48% |
| 2024-04-25 | 19.66 | 20.05 | 0.33 | 1.67% | 19.27 | 20.25 | 153870 | 30371.56 | 33.38% |
| 2024-04-24 | 20.03 | 19.72 | -0.68 | -3.33% | 19.53 | 20.26 | 136330 | 26956.22 | 29.58% |
| 2024-04-23 | 19.27 | 20.40 | 0.57 | 2.87% | 19.27 | 21.34 | 199859 | 40637.12 | 43.36% |
| 2024-04-22 | 19.02 | 19.83 | 0.77 | 4.04% | 18.70 | 20.50 | 262423 | 51985.09 | 56.94% |
| 2024-04-19 | 16.93 | 19.06 | 1.73 | 9.98% | 16.86 | 19.06 | 170842 | 31321.01 | 37.07% |
| 2024-04-18 | 17.59 | 17.33 | -1.43 | -7.62% | 17.10 | 18.06 | 195741 | 34255.90 | 42.47% |
| 2024-04-17 | 16.31 | 18.76 | 0.74 | 4.11% | 16.30 | 19.69 | 264112 | 46789.87 | 57.30% |
| 2024-04-16 | 18.12 | 18.12 | -2.01 | -9.99% | 18.12 | 18.12 | 5477 | 992.43 | 1.19% |
| 2024-04-15 | 20.13 | 20.13 | -2.24 | -10.01% | 20.13 | 20.13 | 16267 | 3274.55 | 3.53% |
| 2024-04-12 | 24.85 | 22.37 | -2.48 | -9.98% | 22.37 | 27.34 | 315040 | 77756.83 | 68.35% |
| 2024-04-11 | 24.50 | 24.85 | 2.26 | 10.00% | 21.58 | 24.85 | 135500 | 32355.92 | 29.40% |
| 2024-04-10 | 22.59 | 22.59 | 2.05 | 9.98% | 21.67 | 22.59 | 117707 | 26508.85 | 25.54% |
| 2024-04-09 | 19.42 | 20.54 | 1.87 | 10.02% | 19.42 | 20.54 | 133497 | 26867.62 | 28.96% |
| 2024-04-08 | 16.85 | 18.67 | 1.70 | 10.02% | 16.33 | 18.67 | 154480 | 27420.60 | 33.52% |
| 2024-04-03 | 16.64 | 16.97 | 0.29 | 1.74% | 16.17 | 17.60 | 55568 | 9320.78 | 12.06% |
| 2024-04-02 | 16.78 | 16.68 | -0.17 | -1.01% | 16.60 | 16.98 | 25716 | 4310.75 | 5.58% |
| 2024-04-01 | 16.58 | 16.85 | 0.39 | 2.37% | 16.41 | 16.85 | 23335 | 3881.10 | 5.06% |
| 2024-03-29 | 16.22 | 16.46 | 0.24 | 1.48% | 16.19 | 16.51 | 19620 | 3207.56 | 4.26% |
| 2024-03-28 | 15.86 | 16.22 | 0.38 | 2.40% | 15.78 | 16.35 | 30022 | 4848.99 | 6.51% |
| 2024-03-27 | 16.58 | 15.84 | -0.76 | -4.58% | 15.83 | 16.70 | 33323 | 5387.97 | 7.23% |
| 2024-03-26 | 16.73 | 16.60 | -0.26 | -1.54% | 16.22 | 16.94 | 35340 | 5857.35 | 7.67% |
| 2024-03-25 | 17.25 | 16.86 | -0.59 | -3.38% | 16.85 | 17.43 | 34820 | 5977.86 | 7.55% |
| 2024-03-22 | 17.87 | 17.45 | -0.39 | -2.19% | 17.43 | 18.02 | 39859 | 7042.59 | 8.65% |
| 2024-03-21 | 18.01 | 17.84 | -0.23 | -1.27% | 17.70 | 18.11 | 38324 | 6846.26 | 8.32% |
| 2024-03-20 | 18.09 | 18.07 | 0.07 | 0.39% | 17.81 | 18.18 | 35080 | 6328.64 | 7.61% |
| 2024-03-19 | 18.21 | 18.00 | -0.20 | -1.10% | 17.97 | 18.34 | 58186 | 10551.41 | 12.62% |
| 2024-03-18 | 17.70 | 18.20 | 0.50 | 2.82% | 17.70 | 18.21 | 70614 | 12747.61 | 15.32% |
| 2024-03-15 | 17.22 | 17.70 | 0.33 | 1.90% | 17.22 | 18.00 | 65459 | 11582.19 | 14.20% |
| 2024-03-14 | 17.56 | 17.37 | -0.26 | -1.47% | 17.11 | 17.64 | 39104 | 6801.07 | 8.48% |
| 2024-03-13 | 17.49 | 17.63 | 0.19 | 1.09% | 17.18 | 17.72 | 50042 | 8745.08 | 10.86% |
| 2024-03-12 | 17.61 | 17.44 | -0.04 | -0.23% | 17.22 | 17.65 | 48169 | 8377.63 | 10.45% |
| 2024-03-11 | 17.12 | 17.48 | 0.22 | 1.27% | 17.11 | 17.65 | 51725 | 8996.07 | 11.22% |
| 2024-03-08 | 17.96 | 17.26 | -0.49 | -2.76% | 17.09 | 18.09 | 78540 | 13670.20 | 17.04% |
| 2024-03-07 | 17.12 | 17.75 | 0.43 | 2.48% | 16.95 | 17.75 | 93016 | 16245.32 | 20.18% |
| 2024-03-06 | 16.60 | 17.32 | 0.71 | 4.27% | 16.51 | 17.50 | 76299 | 13142.30 | 16.55% |
| 2024-03-05 | 17.07 | 16.61 | -0.47 | -2.75% | 16.53 | 17.07 | 35260 | 5890.12 | 7.65% |
| 2024-03-04 | 17.39 | 17.08 | -0.13 | -0.76% | 16.75 | 17.40 | 38372 | 6526.49 | 8.33% |
| 2024-03-01 | 17.31 | 17.21 | -0.11 | -0.64% | 17.01 | 17.55 | 46965 | 8081.81 | 10.19% |
| 2024-02-29 | 16.48 | 17.32 | 0.59 | 3.53% | 16.40 | 17.42 | 66252 | 11341.36 | 14.37% |
| 2024-02-28 | 18.18 | 16.73 | -1.44 | -7.93% | 16.73 | 18.45 | 105955 | 18746.51 | 22.99% |
| 2024-02-27 | 17.35 | 18.17 | 0.62 | 3.53% | 17.35 | 18.17 | 82581 | 14701.33 | 17.92% |
| 2024-02-26 | 17.89 | 17.55 | -0.40 | -2.23% | 17.35 | 18.00 | 96692 | 17085.60 | 20.98% |
| 2024-02-23 | 17.66 | 17.95 | 0.47 | 2.69% | 17.40 | 18.22 | 116956 | 20705.57 | 25.38% |
| 2024-02-22 | 16.99 | 17.48 | 0.81 | 4.86% | 16.74 | 17.48 | 131063 | 22526.37 | 28.44% |
| 2024-02-21 | 15.86 | 16.67 | 0.37 | 2.27% | 15.80 | 17.45 | 156104 | 25998.91 | 33.87% |
| 2024-02-20 | 15.99 | 16.30 | 0.61 | 3.89% | 15.81 | 16.43 | 135413 | 21888.77 | 29.38% |
| 2024-02-19 | 15.10 | 15.69 | 0.43 | 2.82% | 14.74 | 15.70 | 140033 | 21598.42 | 30.38% |