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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 20.74 | 20.39 | -0.54 | -2.58% | 20.12 | 20.94 | 15621 | 3217.19 | 2.18% |
| 2024-05-14 | 21.12 | 20.93 | -0.90 | -4.12% | 20.70 | 21.44 | 29339 | 6153.50 | 4.09% |
| 2024-05-13 | 20.50 | 21.83 | 1.13 | 5.46% | 20.06 | 22.91 | 34737 | 7564.60 | 4.85% |
| 2024-05-10 | 20.80 | 20.70 | -0.17 | -0.81% | 20.47 | 21.08 | 8252 | 1707.53 | 1.15% |
| 2024-05-09 | 20.96 | 20.87 | -0.14 | -0.67% | 20.83 | 21.45 | 10526 | 2221.62 | 1.47% |
| 2024-05-08 | 21.08 | 21.01 | 0.01 | 0.05% | 20.90 | 21.58 | 15359 | 3260.38 | 2.14% |
| 2024-05-07 | 20.65 | 21.00 | 0.29 | 1.40% | 20.41 | 21.12 | 12312 | 2566.63 | 1.72% |
| 2024-05-06 | 20.57 | 20.71 | 0.74 | 3.71% | 20.30 | 20.88 | 13926 | 2879.46 | 1.94% |
| 2024-04-30 | 20.20 | 19.97 | -0.24 | -1.19% | 19.76 | 20.37 | 12889 | 2586.40 | 1.80% |
| 2024-04-29 | 19.56 | 20.21 | 0.66 | 3.38% | 19.53 | 20.30 | 17614 | 3517.15 | 2.46% |
| 2024-04-26 | 19.64 | 19.55 | -0.25 | -1.26% | 19.10 | 19.80 | 16408 | 3186.79 | 2.29% |
| 2024-04-25 | 19.19 | 19.80 | 0.57 | 2.96% | 18.95 | 19.88 | 12673 | 2474.16 | 1.77% |
| 2024-04-24 | 18.51 | 19.23 | 0.73 | 3.95% | 18.51 | 19.25 | 8372 | 1590.82 | 1.17% |
| 2024-04-23 | 18.26 | 18.50 | 0.24 | 1.31% | 17.90 | 18.69 | 9687 | 1793.31 | 1.35% |
| 2024-04-22 | 18.48 | 18.26 | -0.75 | -3.95% | 17.70 | 18.70 | 12434 | 2269.10 | 1.73% |
| 2024-04-19 | 18.52 | 19.01 | 0.61 | 3.32% | 18.29 | 20.59 | 15936 | 3071.83 | 2.22% |
| 2024-04-18 | 18.57 | 18.40 | -0.16 | -0.86% | 18.30 | 18.79 | 8779 | 1627.98 | 1.22% |
| 2024-04-17 | 16.99 | 18.56 | 2.06 | 12.48% | 16.99 | 18.56 | 13095 | 2369.21 | 1.83% |
| 2024-04-16 | 18.30 | 16.50 | -1.80 | -9.84% | 16.45 | 18.50 | 14805 | 2503.57 | 2.07% |
| 2024-04-15 | 19.98 | 18.30 | -1.83 | -9.09% | 18.11 | 19.98 | 15222 | 2859.10 | 2.12% |
| 2024-04-12 | 20.00 | 20.13 | 0.39 | 1.98% | 19.75 | 20.40 | 7714 | 1552.52 | 1.08% |
| 2024-04-11 | 19.36 | 19.74 | 0.27 | 1.39% | 19.31 | 20.10 | 6459 | 1275.33 | 0.90% |
| 2024-04-10 | 20.00 | 19.47 | -0.49 | -2.45% | 19.26 | 20.22 | 7378 | 1447.54 | 1.03% |
| 2024-04-09 | 19.75 | 19.96 | 0.21 | 1.06% | 19.66 | 20.09 | 6248 | 1243.09 | 0.87% |
| 2024-04-08 | 20.61 | 19.75 | -0.88 | -4.27% | 19.66 | 20.61 | 9720 | 1947.87 | 1.36% |
| 2024-04-03 | 20.85 | 20.63 | -0.07 | -0.34% | 20.26 | 20.85 | 8614 | 1771.18 | 1.20% |
| 2024-04-02 | 20.55 | 20.70 | 0.05 | 0.24% | 20.53 | 20.97 | 9696 | 2014.44 | 1.35% |
| 2024-04-01 | 20.34 | 20.65 | 0.31 | 1.52% | 20.22 | 20.67 | 8875 | 1816.89 | 1.24% |
| 2024-03-29 | 20.01 | 20.34 | 0.33 | 1.65% | 19.88 | 20.45 | 8843 | 1787.50 | 1.23% |
| 2024-03-28 | 19.17 | 20.01 | 0.78 | 4.06% | 19.06 | 20.24 | 10611 | 2097.75 | 1.48% |
| 2024-03-27 | 19.50 | 19.23 | -0.39 | -1.99% | 19.23 | 19.78 | 8231 | 1599.04 | 1.15% |
| 2024-03-26 | 19.30 | 19.62 | 0.27 | 1.40% | 19.12 | 19.80 | 8959 | 1744.63 | 1.25% |
| 2024-03-25 | 19.88 | 19.35 | -0.67 | -3.35% | 19.33 | 20.20 | 8530 | 1686.78 | 1.19% |
| 2024-03-22 | 20.43 | 20.02 | -0.64 | -3.10% | 19.96 | 20.75 | 9847 | 1991.97 | 1.37% |
| 2024-03-21 | 20.62 | 20.66 | 0.04 | 0.19% | 20.10 | 20.80 | 11503 | 2355.82 | 1.60% |
| 2024-03-20 | 20.40 | 20.62 | 0.17 | 0.83% | 20.31 | 20.70 | 9313 | 1911.91 | 1.30% |
| 2024-03-19 | 20.49 | 20.45 | 0.00 | 0.00% | 20.39 | 20.82 | 12699 | 2612.26 | 1.77% |
| 2024-03-18 | 20.31 | 20.45 | 0.27 | 1.34% | 20.30 | 20.75 | 13295 | 2717.38 | 1.85% |
| 2024-03-15 | 19.75 | 20.18 | 0.30 | 1.51% | 19.60 | 20.19 | 11235 | 2252.83 | 1.57% |
| 2024-03-14 | 19.94 | 19.88 | -0.06 | -0.30% | 19.50 | 20.35 | 10455 | 2077.81 | 1.46% |
| 2024-03-13 | 20.39 | 19.94 | -0.49 | -2.40% | 19.81 | 20.39 | 15822 | 3164.69 | 2.21% |
| 2024-03-12 | 20.57 | 20.43 | -0.19 | -0.92% | 19.70 | 20.66 | 23782 | 4783.80 | 3.32% |
| 2024-03-11 | 20.32 | 20.62 | -0.33 | -1.58% | 20.24 | 21.80 | 27095 | 5610.67 | 3.78% |
| 2024-03-08 | 19.30 | 20.95 | 1.28 | 6.51% | 19.01 | 21.78 | 36457 | 7441.90 | 5.09% |
| 2024-03-07 | 18.65 | 19.67 | 1.20 | 6.50% | 18.50 | 20.50 | 31774 | 6251.62 | 4.43% |
| 2024-03-06 | 18.16 | 18.47 | 0.40 | 2.21% | 17.88 | 18.67 | 8471 | 1556.69 | 1.18% |
| 2024-03-05 | 18.60 | 18.07 | -0.47 | -2.54% | 18.03 | 18.61 | 8689 | 1587.66 | 1.21% |
| 2024-03-04 | 18.84 | 18.54 | -0.30 | -1.59% | 18.20 | 18.90 | 10936 | 2027.00 | 1.53% |
| 2024-03-01 | 18.65 | 18.84 | 0.38 | 2.06% | 18.37 | 18.86 | 12691 | 2373.14 | 1.77% |
| 2024-02-29 | 17.54 | 18.46 | 0.63 | 3.53% | 17.30 | 18.47 | 19612 | 3537.97 | 2.74% |
| 2024-02-28 | 19.75 | 17.83 | -1.88 | -9.54% | 17.79 | 20.25 | 29617 | 5569.98 | 4.13% |
| 2024-02-27 | 19.20 | 19.71 | 0.42 | 2.18% | 19.09 | 19.71 | 13139 | 2567.52 | 1.83% |
| 2024-02-26 | 18.88 | 19.29 | 0.59 | 3.16% | 18.88 | 19.86 | 16612 | 3216.64 | 2.32% |
| 2024-02-23 | 18.31 | 18.70 | 0.67 | 3.72% | 17.97 | 18.80 | 11453 | 2108.48 | 1.60% |
| 2024-02-22 | 17.58 | 18.03 | 0.30 | 1.69% | 17.58 | 18.17 | 11480 | 2058.87 | 1.60% |
| 2024-02-21 | 17.00 | 17.73 | 0.56 | 3.26% | 16.85 | 18.31 | 12253 | 2184.57 | 1.71% |
| 2024-02-20 | 17.04 | 17.17 | 0.13 | 0.76% | 16.71 | 17.28 | 10665 | 1820.25 | 1.49% |
| 2024-02-19 | 16.59 | 17.04 | 0.94 | 5.84% | 16.43 | 17.25 | 19559 | 3292.95 | 2.73% |
| 2024-02-08 | 14.13 | 16.10 | 2.10 | 15.00% | 13.70 | 16.18 | 22728 | 3450.28 | 3.17% |
| 2024-02-07 | 14.99 | 14.00 | -1.07 | -7.10% | 13.51 | 15.07 | 24587 | 3524.99 | 3.43% |
| 2024-02-06 | 14.87 | 15.07 | -0.35 | -2.27% | 13.02 | 15.64 | 29553 | 4229.94 | 4.12% |