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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 19.86 | 20.16 | 0.36 | 1.82% | 19.83 | 20.39 | 24916 | 5033.15 | 2.29% |
| 2024-05-15 | 20.17 | 19.80 | -0.36 | -1.79% | 19.75 | 20.27 | 16157 | 3229.90 | 1.49% |
| 2024-05-14 | 19.78 | 20.16 | 0.34 | 1.72% | 19.78 | 20.31 | 19535 | 3928.74 | 1.80% |
| 2024-05-13 | 20.33 | 19.82 | -0.48 | -2.36% | 19.75 | 20.39 | 20752 | 4127.69 | 1.91% |
| 2024-05-10 | 20.66 | 20.30 | -0.31 | -1.50% | 20.27 | 20.93 | 23279 | 4789.09 | 2.14% |
| 2024-05-09 | 20.49 | 20.61 | 0.12 | 0.59% | 20.42 | 20.82 | 21277 | 4397.90 | 1.96% |
| 2024-05-08 | 20.58 | 20.49 | -0.27 | -1.30% | 20.35 | 20.83 | 25556 | 5246.54 | 2.35% |
| 2024-05-07 | 20.69 | 20.76 | -0.11 | -0.53% | 20.53 | 21.00 | 31934 | 6616.32 | 2.94% |
| 2024-05-06 | 20.11 | 20.87 | 0.99 | 4.98% | 20.11 | 20.99 | 46077 | 9494.06 | 4.24% |
| 2024-04-30 | 20.19 | 19.88 | -0.23 | -1.14% | 19.60 | 20.29 | 27029 | 5378.81 | 2.49% |
| 2024-04-29 | 19.64 | 20.11 | 0.45 | 2.29% | 19.58 | 20.18 | 36471 | 7300.80 | 3.36% |
| 2024-04-26 | 19.01 | 19.66 | 0.42 | 2.18% | 19.01 | 19.67 | 37493 | 7278.23 | 3.45% |
| 2024-04-25 | 19.41 | 19.24 | 0.21 | 1.10% | 19.09 | 19.90 | 44957 | 8749.89 | 4.14% |
| 2024-04-24 | 18.98 | 19.03 | 0.05 | 0.26% | 18.90 | 19.37 | 29488 | 5628.98 | 2.69% |
| 2024-04-23 | 18.70 | 18.98 | 0.27 | 1.44% | 18.55 | 19.08 | 21774 | 4118.42 | 1.98% |
| 2024-04-22 | 18.31 | 18.71 | 0.47 | 2.58% | 17.75 | 18.81 | 28681 | 5287.27 | 2.61% |
| 2024-04-19 | 18.33 | 18.24 | -0.32 | -1.72% | 18.02 | 18.62 | 24960 | 4570.77 | 2.27% |
| 2024-04-18 | 18.55 | 18.56 | -0.08 | -0.43% | 18.22 | 18.95 | 27522 | 5119.34 | 2.51% |
| 2024-04-17 | 18.18 | 18.64 | 0.87 | 4.90% | 18.18 | 18.91 | 38008 | 7075.25 | 3.46% |
| 2024-04-16 | 18.65 | 17.77 | -1.23 | -6.47% | 17.29 | 18.83 | 45689 | 8225.34 | 4.16% |
| 2024-04-15 | 19.96 | 19.00 | -0.96 | -4.81% | 18.53 | 20.30 | 48452 | 9325.24 | 4.41% |
| 2024-04-12 | 20.80 | 19.96 | -1.00 | -4.77% | 19.96 | 20.92 | 46599 | 9502.41 | 4.24% |
| 2024-04-11 | 20.65 | 20.96 | 0.16 | 0.77% | 20.40 | 21.17 | 44858 | 9333.03 | 4.08% |
| 2024-04-10 | 21.11 | 20.80 | -0.56 | -2.62% | 20.56 | 21.72 | 64342 | 13567.06 | 5.86% |
| 2024-04-09 | 21.45 | 21.36 | -0.64 | -2.91% | 21.08 | 21.88 | 77413 | 16569.10 | 7.05% |
| 2024-04-08 | 20.99 | 22.00 | 0.84 | 3.97% | 20.66 | 22.52 | 107354 | 23123.68 | 9.78% |
| 2024-04-03 | 20.45 | 21.16 | 0.60 | 2.92% | 20.03 | 21.55 | 86432 | 18052.21 | 7.87% |
| 2024-04-02 | 20.28 | 20.56 | 0.26 | 1.28% | 20.09 | 20.68 | 48678 | 9926.37 | 4.43% |
| 2024-04-01 | 19.60 | 20.30 | 0.77 | 3.94% | 19.51 | 20.36 | 46824 | 9376.03 | 4.26% |
| 2024-03-29 | 19.59 | 19.53 | -0.23 | -1.16% | 19.21 | 19.78 | 34753 | 6772.72 | 3.16% |
| 2024-03-28 | 19.07 | 19.76 | -0.31 | -1.54% | 18.55 | 19.86 | 72438 | 14014.78 | 6.60% |
| 2024-03-27 | 19.88 | 20.07 | 0.49 | 2.50% | 19.67 | 21.54 | 92267 | 18969.74 | 8.40% |
| 2024-03-26 | 19.40 | 19.58 | 0.30 | 1.56% | 19.20 | 19.68 | 19742 | 3841.15 | 1.80% |
| 2024-03-25 | 19.59 | 19.28 | -0.46 | -2.33% | 19.25 | 19.90 | 24527 | 4787.91 | 2.23% |
| 2024-03-22 | 20.41 | 19.74 | -0.72 | -3.52% | 19.64 | 20.45 | 33137 | 6594.66 | 3.02% |
| 2024-03-21 | 20.30 | 20.46 | 0.23 | 1.14% | 20.06 | 20.55 | 30995 | 6301.96 | 2.82% |
| 2024-03-20 | 20.05 | 20.23 | 0.11 | 0.55% | 19.87 | 20.28 | 25596 | 5137.32 | 2.33% |
| 2024-03-19 | 20.04 | 20.12 | 0.00 | 0.00% | 20.00 | 20.45 | 32122 | 6492.26 | 2.93% |
| 2024-03-18 | 19.80 | 20.12 | 0.27 | 1.36% | 19.68 | 20.15 | 33151 | 6610.30 | 3.02% |
| 2024-03-15 | 19.56 | 19.85 | 0.15 | 0.76% | 19.53 | 20.02 | 20736 | 4105.26 | 1.89% |
| 2024-03-14 | 20.09 | 19.70 | -0.39 | -1.94% | 19.51 | 20.25 | 27779 | 5520.29 | 2.53% |
| 2024-03-13 | 19.99 | 20.09 | -0.29 | -1.42% | 19.79 | 20.29 | 48581 | 9718.89 | 4.42% |
| 2024-03-12 | 19.57 | 20.38 | 0.73 | 3.72% | 19.47 | 20.51 | 60181 | 12110.53 | 5.48% |
| 2024-03-11 | 19.20 | 19.65 | 0.75 | 3.97% | 19.10 | 19.78 | 51989 | 10173.65 | 4.73% |
| 2024-03-08 | 18.76 | 18.90 | -0.06 | -0.32% | 18.53 | 18.99 | 23557 | 4419.68 | 2.15% |
| 2024-03-07 | 18.87 | 18.96 | 0.13 | 0.69% | 18.82 | 19.36 | 32236 | 6132.16 | 2.94% |
| 2024-03-06 | 18.57 | 18.83 | 0.11 | 0.59% | 18.51 | 18.95 | 18420 | 3457.36 | 1.68% |
| 2024-03-05 | 19.14 | 18.72 | -0.64 | -3.31% | 18.67 | 19.14 | 27582 | 5207.41 | 2.51% |
| 2024-03-04 | 19.08 | 19.36 | 0.27 | 1.41% | 18.87 | 19.45 | 34869 | 6682.17 | 3.18% |
| 2024-03-01 | 18.91 | 19.09 | 0.18 | 0.95% | 18.73 | 19.15 | 25589 | 4843.53 | 2.33% |
| 2024-02-29 | 18.13 | 18.91 | 0.51 | 2.77% | 18.08 | 18.94 | 34828 | 6512.70 | 3.17% |
| 2024-02-28 | 19.98 | 18.40 | -1.53 | -7.68% | 18.39 | 20.48 | 57037 | 11168.76 | 5.19% |
| 2024-02-27 | 19.60 | 19.93 | 0.31 | 1.58% | 19.32 | 20.09 | 36740 | 7265.00 | 3.35% |
| 2024-02-26 | 19.29 | 19.62 | 0.42 | 2.19% | 18.98 | 20.07 | 40382 | 7875.31 | 3.68% |
| 2024-02-23 | 18.77 | 19.20 | 0.42 | 2.24% | 18.52 | 19.25 | 40622 | 7683.32 | 3.70% |
| 2024-02-22 | 18.25 | 18.78 | 0.39 | 2.12% | 18.14 | 18.79 | 42764 | 7908.98 | 3.89% |
| 2024-02-21 | 17.85 | 18.39 | 0.34 | 1.88% | 17.67 | 19.07 | 52129 | 9660.31 | 4.75% |
| 2024-02-20 | 17.70 | 18.05 | 0.36 | 2.04% | 17.22 | 18.10 | 37225 | 6642.81 | 3.39% |
| 2024-02-19 | 17.40 | 17.69 | 0.30 | 1.73% | 17.40 | 18.18 | 54188 | 9594.20 | 4.93% |
| 2024-02-08 | 15.81 | 17.39 | 1.62 | 10.27% | 15.52 | 17.59 | 63724 | 10576.04 | 5.80% |
| 2024-02-07 | 17.09 | 15.77 | -1.26 | -7.40% | 15.60 | 17.17 | 65353 | 10684.08 | 5.95% |
| 2024-02-06 | 16.20 | 17.03 | 0.23 | 1.37% | 15.50 | 17.60 | 62504 | 10276.23 | 5.69% |