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 | 20.23 | 20.46 | 0.28 | 1.39% | 20.09 | 20.58 | 66522 | 13514.15 | 2.15% |
| 2024-05-16 | 20.04 | 20.18 | 0.18 | 0.90% | 19.98 | 20.48 | 60912 | 12333.01 | 1.97% |
| 2024-05-15 | 20.19 | 20.00 | -0.14 | -0.70% | 19.88 | 20.20 | 38327 | 7680.31 | 1.24% |
| 2024-05-14 | 20.18 | 20.14 | 0.17 | 0.85% | 19.82 | 20.30 | 58408 | 11707.22 | 1.89% |
| 2024-05-13 | 20.24 | 19.97 | -0.58 | -2.82% | 19.87 | 20.40 | 81130 | 16264.12 | 2.62% |
| 2024-05-10 | 20.63 | 20.55 | 0.00 | 0.00% | 20.32 | 21.09 | 81446 | 16791.00 | 2.63% |
| 2024-05-09 | 20.30 | 20.55 | 0.27 | 1.33% | 20.30 | 20.66 | 51246 | 10506.61 | 1.66% |
| 2024-05-08 | 20.81 | 20.28 | -0.68 | -3.24% | 20.25 | 20.83 | 66503 | 13632.93 | 2.15% |
| 2024-05-07 | 20.78 | 20.96 | 0.14 | 0.67% | 20.68 | 21.28 | 81821 | 17139.71 | 2.64% |
| 2024-05-06 | 20.95 | 20.82 | 0.27 | 1.31% | 20.65 | 21.17 | 79979 | 16706.07 | 2.58% |
| 2024-04-30 | 20.80 | 20.55 | -0.17 | -0.82% | 20.23 | 21.05 | 84123 | 17274.47 | 2.72% |
| 2024-04-29 | 20.30 | 20.72 | 0.42 | 2.07% | 20.25 | 20.96 | 113811 | 23488.06 | 3.68% |
| 2024-04-26 | 19.54 | 20.30 | 0.81 | 4.16% | 19.52 | 20.33 | 117101 | 23485.40 | 3.78% |
| 2024-04-25 | 19.33 | 19.49 | 0.19 | 0.98% | 18.96 | 19.85 | 96204 | 18754.19 | 3.11% |
| 2024-04-24 | 19.07 | 19.30 | 0.34 | 1.79% | 18.97 | 19.34 | 72612 | 13929.48 | 2.35% |
| 2024-04-23 | 19.14 | 18.96 | 0.03 | 0.16% | 18.93 | 19.26 | 58943 | 11220.52 | 1.90% |
| 2024-04-22 | 18.74 | 18.93 | 0.19 | 1.01% | 18.28 | 19.16 | 76663 | 14445.20 | 2.48% |
| 2024-04-19 | 19.22 | 18.74 | -0.71 | -3.65% | 18.70 | 19.37 | 97179 | 18400.79 | 3.14% |
| 2024-04-18 | 19.49 | 19.45 | -0.07 | -0.36% | 18.89 | 19.70 | 107254 | 20681.06 | 3.47% |
| 2024-04-17 | 19.18 | 19.52 | 0.65 | 3.44% | 19.18 | 19.88 | 127117 | 24852.97 | 4.11% |
| 2024-04-16 | 19.96 | 18.87 | -1.15 | -5.74% | 18.77 | 20.07 | 107570 | 20645.50 | 3.48% |
| 2024-04-15 | 20.58 | 20.02 | -0.68 | -3.29% | 19.71 | 20.86 | 99538 | 20091.42 | 3.22% |
| 2024-04-12 | 21.16 | 20.70 | -0.19 | -0.91% | 20.68 | 21.36 | 61059 | 12818.02 | 1.97% |
| 2024-04-11 | 20.77 | 20.89 | 0.05 | 0.24% | 20.63 | 21.37 | 63579 | 13397.38 | 2.05% |
| 2024-04-10 | 21.60 | 20.84 | -0.76 | -3.52% | 20.63 | 21.63 | 72412 | 15198.96 | 2.34% |
| 2024-04-09 | 21.57 | 21.60 | 0.14 | 0.65% | 21.36 | 21.79 | 47917 | 10342.64 | 1.55% |
| 2024-04-08 | 22.00 | 21.46 | -0.55 | -2.50% | 21.45 | 22.18 | 52365 | 11358.55 | 1.69% |
| 2024-04-03 | 22.72 | 22.01 | -0.79 | -3.46% | 21.89 | 22.72 | 76365 | 16855.83 | 2.47% |
| 2024-04-02 | 23.16 | 22.80 | -0.37 | -1.60% | 22.58 | 23.16 | 62476 | 14266.23 | 2.02% |
| 2024-04-01 | 22.59 | 23.17 | 0.58 | 2.57% | 22.52 | 23.21 | 80702 | 18540.57 | 2.61% |
| 2024-03-29 | 22.48 | 22.59 | 0.16 | 0.71% | 21.80 | 22.70 | 81334 | 18119.77 | 2.63% |
| 2024-03-28 | 21.68 | 22.43 | 0.91 | 4.23% | 21.53 | 22.65 | 92318 | 20542.25 | 2.98% |
| 2024-03-27 | 23.30 | 21.52 | -1.78 | -7.64% | 21.50 | 23.33 | 132334 | 29386.94 | 4.28% |
| 2024-03-26 | 23.84 | 23.30 | -0.81 | -3.36% | 23.04 | 24.33 | 109272 | 25796.60 | 3.53% |
| 2024-03-25 | 25.60 | 24.11 | -1.06 | -4.21% | 24.08 | 25.60 | 146367 | 36295.54 | 4.73% |
| 2024-03-22 | 24.87 | 25.17 | 0.29 | 1.17% | 24.16 | 25.60 | 178987 | 44564.71 | 5.78% |
| 2024-03-21 | 25.40 | 24.88 | -0.45 | -1.78% | 24.68 | 25.71 | 147823 | 36968.03 | 4.78% |
| 2024-03-20 | 23.93 | 25.33 | 1.35 | 5.63% | 23.86 | 25.40 | 203102 | 50316.43 | 6.56% |
| 2024-03-19 | 24.30 | 23.98 | -0.42 | -1.72% | 23.93 | 24.42 | 112052 | 27070.03 | 3.62% |
| 2024-03-18 | 22.89 | 24.40 | 1.59 | 6.97% | 22.89 | 24.68 | 237368 | 56992.54 | 7.67% |
| 2024-03-15 | 22.75 | 22.81 | 0.05 | 0.22% | 22.33 | 22.85 | 76804 | 17335.61 | 2.48% |
| 2024-03-14 | 23.38 | 22.76 | -0.85 | -3.60% | 22.38 | 23.49 | 127941 | 29319.52 | 4.13% |
| 2024-03-13 | 23.60 | 23.61 | 0.17 | 0.73% | 23.24 | 23.88 | 103859 | 24473.27 | 3.36% |
| 2024-03-12 | 23.12 | 23.44 | 0.48 | 2.09% | 22.81 | 23.57 | 119493 | 27759.00 | 3.86% |
| 2024-03-11 | 22.60 | 22.96 | 0.32 | 1.41% | 22.30 | 22.96 | 63709 | 14412.92 | 2.06% |
| 2024-03-08 | 22.40 | 22.64 | 0.17 | 0.76% | 22.00 | 22.66 | 65149 | 14596.23 | 2.10% |
| 2024-03-07 | 23.00 | 22.47 | -0.46 | -2.01% | 22.47 | 23.28 | 74967 | 17114.87 | 2.42% |
| 2024-03-06 | 22.87 | 22.93 | -0.10 | -0.43% | 22.50 | 23.19 | 67840 | 15535.20 | 2.19% |
| 2024-03-05 | 23.00 | 23.03 | -0.47 | -2.00% | 22.82 | 23.37 | 77887 | 18012.41 | 2.52% |
| 2024-03-04 | 23.35 | 23.50 | 0.07 | 0.30% | 22.77 | 23.65 | 113804 | 26429.54 | 3.68% |
| 2024-03-01 | 23.02 | 23.43 | 0.53 | 2.31% | 22.82 | 23.54 | 118842 | 27638.43 | 3.84% |
| 2024-02-29 | 21.86 | 22.90 | 0.94 | 4.28% | 21.76 | 22.98 | 117049 | 26471.68 | 3.78% |
| 2024-02-28 | 23.78 | 21.96 | -1.82 | -7.65% | 21.95 | 24.27 | 170163 | 39500.83 | 5.50% |
| 2024-02-27 | 22.60 | 23.78 | 1.06 | 4.67% | 22.53 | 23.78 | 144957 | 33734.46 | 4.68% |
| 2024-02-26 | 22.79 | 22.72 | -0.38 | -1.65% | 22.41 | 23.09 | 127803 | 29022.60 | 4.13% |
| 2024-02-23 | 22.88 | 23.10 | 0.47 | 2.08% | 22.39 | 23.13 | 132570 | 30215.78 | 4.28% |
| 2024-02-22 | 21.80 | 22.63 | 0.79 | 3.62% | 21.79 | 22.88 | 141109 | 31712.70 | 4.56% |
| 2024-02-21 | 21.60 | 21.84 | -0.13 | -0.59% | 21.41 | 22.67 | 148053 | 32550.62 | 4.78% |
| 2024-02-20 | 21.85 | 21.97 | 0.31 | 1.43% | 21.68 | 22.58 | 126269 | 27800.07 | 4.08% |
| 2024-02-19 | 21.68 | 21.66 | 0.44 | 2.07% | 21.15 | 21.91 | 112072 | 24160.62 | 3.62% |