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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 20.38 | 20.62 | 0.45 | 2.23% | 20.01 | 20.65 | 56796 | 11585.17 | 1.14% |
| 2024-05-13 | 20.35 | 20.17 | -0.43 | -2.09% | 19.76 | 20.44 | 63985 | 12894.03 | 1.29% |
| 2024-05-10 | 20.75 | 20.60 | -0.20 | -0.96% | 20.30 | 20.96 | 88068 | 18129.87 | 1.77% |
| 2024-05-09 | 19.15 | 20.80 | 1.63 | 8.50% | 19.15 | 20.88 | 125710 | 25526.33 | 2.53% |
| 2024-05-08 | 20.10 | 19.17 | -1.13 | -5.57% | 19.01 | 20.28 | 80568 | 15744.59 | 1.62% |
| 2024-05-07 | 20.10 | 20.30 | -0.02 | -0.10% | 19.92 | 20.46 | 57032 | 11541.39 | 1.15% |
| 2024-05-06 | 19.30 | 20.32 | 1.27 | 6.67% | 19.26 | 20.48 | 139547 | 28101.88 | 2.81% |
| 2024-04-30 | 18.85 | 19.05 | 0.20 | 1.06% | 18.50 | 19.28 | 87755 | 16602.82 | 1.77% |
| 2024-04-29 | 18.07 | 18.85 | 0.42 | 2.28% | 17.78 | 19.04 | 106696 | 19789.73 | 2.15% |
| 2024-04-26 | 18.38 | 18.43 | 0.01 | 0.05% | 17.76 | 18.50 | 102892 | 18669.75 | 2.07% |
| 2024-04-25 | 18.99 | 18.42 | -0.69 | -3.61% | 18.36 | 19.14 | 90199 | 16808.21 | 1.82% |
| 2024-04-24 | 18.86 | 19.11 | 0.10 | 0.53% | 18.53 | 19.38 | 92675 | 17569.38 | 1.87% |
| 2024-04-23 | 19.11 | 19.01 | -0.33 | -1.71% | 18.54 | 19.48 | 141021 | 26695.24 | 2.84% |
| 2024-04-22 | 18.15 | 19.34 | 0.80 | 4.31% | 18.00 | 19.42 | 175708 | 33547.73 | 3.54% |
| 2024-04-19 | 18.15 | 18.54 | 0.21 | 1.15% | 18.00 | 18.55 | 88914 | 16291.08 | 1.79% |
| 2024-04-18 | 18.33 | 18.33 | -0.11 | -0.60% | 18.14 | 18.97 | 107245 | 19808.19 | 2.16% |
| 2024-04-17 | 18.11 | 18.44 | 0.41 | 2.27% | 17.92 | 18.62 | 129999 | 23807.17 | 2.62% |
| 2024-04-16 | 18.56 | 18.03 | -0.63 | -3.38% | 17.80 | 18.57 | 107407 | 19555.54 | 2.16% |
| 2024-04-15 | 17.95 | 18.66 | 0.67 | 3.72% | 17.63 | 19.05 | 164397 | 30340.81 | 3.31% |
| 2024-04-12 | 17.11 | 17.99 | 0.84 | 4.90% | 17.11 | 18.40 | 140332 | 25159.32 | 2.83% |
| 2024-04-11 | 16.98 | 17.15 | 0.20 | 1.18% | 16.70 | 17.39 | 64294 | 10988.60 | 1.30% |
| 2024-04-10 | 17.24 | 16.95 | -0.35 | -2.02% | 16.80 | 17.60 | 70957 | 12119.70 | 1.43% |
| 2024-04-09 | 16.95 | 17.30 | 0.24 | 1.41% | 16.87 | 17.45 | 91735 | 15777.57 | 1.85% |
| 2024-04-08 | 17.39 | 17.06 | -0.37 | -2.12% | 17.02 | 17.79 | 143970 | 24948.81 | 2.90% |
| 2024-04-03 | 16.77 | 17.43 | 0.50 | 2.95% | 16.77 | 17.58 | 182111 | 31409.13 | 3.67% |
| 2024-04-02 | 16.69 | 16.93 | 0.48 | 2.92% | 16.08 | 17.32 | 249407 | 41747.67 | 5.03% |
| 2024-04-01 | 15.14 | 16.45 | 1.50 | 10.03% | 15.09 | 16.45 | 112985 | 18213.12 | 2.28% |
| 2024-03-29 | 15.18 | 14.95 | -0.16 | -1.06% | 14.79 | 15.20 | 76027 | 11354.86 | 1.53% |
| 2024-03-28 | 14.98 | 15.11 | 0.06 | 0.40% | 14.95 | 15.36 | 57316 | 8695.41 | 1.16% |
| 2024-03-27 | 15.77 | 15.05 | -0.74 | -4.69% | 15.04 | 15.78 | 52007 | 7994.11 | 1.05% |
| 2024-03-26 | 15.60 | 15.79 | 0.15 | 0.96% | 15.48 | 15.88 | 50622 | 7936.54 | 1.02% |
| 2024-03-25 | 15.79 | 15.64 | -0.13 | -0.82% | 15.42 | 16.08 | 89782 | 14146.61 | 1.81% |
| 2024-03-22 | 16.93 | 15.77 | -1.18 | -6.96% | 15.72 | 16.93 | 118242 | 19011.28 | 2.38% |
| 2024-03-21 | 17.09 | 16.95 | -0.14 | -0.82% | 16.69 | 17.16 | 42464 | 7186.37 | 0.86% |
| 2024-03-20 | 17.55 | 17.09 | -0.32 | -1.84% | 16.86 | 17.55 | 50761 | 8653.18 | 1.02% |
| 2024-03-19 | 17.68 | 17.41 | -0.18 | -1.02% | 17.36 | 17.73 | 34863 | 6091.00 | 0.70% |
| 2024-03-18 | 17.77 | 17.59 | -0.20 | -1.12% | 17.42 | 17.90 | 53553 | 9410.85 | 1.08% |
| 2024-03-15 | 17.78 | 17.79 | -0.10 | -0.56% | 17.48 | 17.93 | 36112 | 6380.18 | 0.73% |
| 2024-03-14 | 17.93 | 17.89 | -0.05 | -0.28% | 17.70 | 18.53 | 63338 | 11485.63 | 1.28% |
| 2024-03-13 | 17.51 | 17.94 | 0.37 | 2.11% | 17.47 | 18.25 | 59731 | 10695.38 | 1.20% |
| 2024-03-12 | 17.08 | 17.57 | 0.48 | 2.81% | 17.08 | 17.60 | 47493 | 8246.03 | 0.96% |
| 2024-03-11 | 16.61 | 17.09 | 0.41 | 2.46% | 16.61 | 17.11 | 32442 | 5484.35 | 0.65% |
| 2024-03-08 | 16.58 | 16.68 | 0.11 | 0.66% | 16.43 | 16.77 | 37623 | 6249.35 | 0.76% |
| 2024-03-07 | 16.95 | 16.57 | -0.39 | -2.30% | 16.54 | 17.18 | 40113 | 6745.58 | 0.81% |
| 2024-03-06 | 16.79 | 16.96 | -0.03 | -0.18% | 16.61 | 17.15 | 34194 | 5792.22 | 0.69% |
| 2024-03-05 | 17.21 | 16.99 | -0.24 | -1.39% | 16.85 | 17.21 | 33238 | 5637.99 | 0.67% |
| 2024-03-04 | 17.34 | 17.23 | -0.11 | -0.63% | 16.90 | 17.42 | 31256 | 5360.94 | 0.63% |
| 2024-03-01 | 17.61 | 17.34 | -0.26 | -1.48% | 17.22 | 17.61 | 37046 | 6428.78 | 0.75% |
| 2024-02-29 | 16.85 | 17.60 | 0.61 | 3.59% | 16.58 | 17.65 | 87180 | 15178.12 | 1.76% |
| 2024-02-28 | 17.72 | 16.99 | -0.83 | -4.66% | 16.96 | 18.30 | 61268 | 10846.23 | 1.23% |
| 2024-02-27 | 17.41 | 17.82 | 0.31 | 1.77% | 17.31 | 17.82 | 36420 | 6398.86 | 0.73% |
| 2024-02-26 | 17.40 | 17.51 | 0.08 | 0.46% | 17.26 | 17.81 | 38526 | 6743.75 | 0.78% |
| 2024-02-23 | 17.27 | 17.43 | 0.17 | 0.98% | 16.96 | 17.43 | 44558 | 7656.53 | 0.90% |
| 2024-02-22 | 17.30 | 17.26 | -0.14 | -0.80% | 17.07 | 17.42 | 40159 | 6911.10 | 0.81% |
| 2024-02-21 | 16.62 | 17.40 | 0.56 | 3.33% | 16.44 | 17.88 | 67868 | 11786.93 | 1.37% |
| 2024-02-20 | 16.71 | 16.84 | -0.03 | -0.18% | 16.51 | 16.95 | 45227 | 7576.83 | 0.91% |
| 2024-02-19 | 17.20 | 16.87 | -0.05 | -0.30% | 16.55 | 17.35 | 75622 | 12713.98 | 1.52% |
| 2024-02-08 | 17.28 | 16.92 | -0.08 | -0.47% | 16.76 | 18.42 | 100716 | 17675.90 | 2.03% |
| 2024-02-07 | 16.47 | 17.00 | 0.82 | 5.07% | 16.26 | 17.48 | 97348 | 16588.57 | 1.96% |
| 2024-02-06 | 14.83 | 16.18 | 1.47 | 9.99% | 14.45 | 16.18 | 64629 | 9971.92 | 1.30% |
| 2024-02-05 | 15.43 | 14.71 | -0.89 | -5.71% | 14.20 | 15.50 | 98704 | 14655.91 | 1.99% |