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 | 20.25 | 20.42 | 0.17 | 0.84% | 20.15 | 20.54 | 9015 | 1836.15 | 1.64% |
| 2024-05-16 | 20.74 | 20.25 | -0.47 | -2.27% | 20.06 | 20.93 | 16581 | 3376.09 | 3.02% |
| 2024-05-15 | 21.91 | 20.72 | -0.98 | -4.52% | 20.58 | 22.10 | 30669 | 6495.26 | 5.59% |
| 2024-05-14 | 21.61 | 21.70 | 0.09 | 0.42% | 21.49 | 22.50 | 35895 | 7868.95 | 6.54% |
| 2024-05-13 | 20.50 | 21.61 | 1.10 | 5.36% | 20.34 | 22.09 | 49301 | 10595.05 | 8.99% |
| 2024-05-10 | 21.06 | 20.51 | -0.62 | -2.93% | 20.46 | 21.32 | 16016 | 3320.82 | 2.92% |
| 2024-05-09 | 20.90 | 21.13 | 0.01 | 0.05% | 20.90 | 21.35 | 18924 | 3993.86 | 3.45% |
| 2024-05-08 | 21.45 | 21.12 | -0.62 | -2.85% | 20.82 | 21.56 | 24873 | 5255.87 | 4.53% |
| 2024-05-07 | 20.57 | 21.74 | 1.18 | 5.74% | 20.57 | 21.78 | 52291 | 11222.24 | 9.53% |
| 2024-05-06 | 20.55 | 20.56 | 0.05 | 0.24% | 20.33 | 20.98 | 15288 | 3137.01 | 2.79% |
| 2024-04-30 | 19.89 | 20.51 | 0.52 | 2.60% | 19.75 | 20.95 | 18819 | 3845.19 | 3.43% |
| 2024-04-29 | 19.51 | 19.99 | 0.36 | 1.83% | 19.43 | 19.99 | 15352 | 3025.65 | 2.80% |
| 2024-04-26 | 19.55 | 19.63 | -0.02 | -0.10% | 19.41 | 20.06 | 15166 | 2996.08 | 2.76% |
| 2024-04-25 | 20.02 | 19.65 | -0.66 | -3.25% | 19.63 | 20.51 | 18792 | 3772.46 | 3.43% |
| 2024-04-24 | 20.01 | 20.31 | 0.19 | 0.94% | 19.80 | 20.78 | 34627 | 7048.13 | 6.31% |
| 2024-04-23 | 18.58 | 20.12 | 1.27 | 6.74% | 18.45 | 20.14 | 22964 | 4477.26 | 4.19% |
| 2024-04-22 | 19.90 | 18.85 | -1.53 | -7.51% | 18.26 | 20.04 | 21289 | 4036.85 | 3.88% |
| 2024-04-19 | 19.81 | 20.38 | 0.37 | 1.85% | 19.60 | 20.53 | 26814 | 5394.06 | 4.89% |
| 2024-04-18 | 19.31 | 20.01 | 0.70 | 3.63% | 18.51 | 20.55 | 29149 | 5769.80 | 5.31% |
| 2024-04-17 | 18.12 | 19.31 | 1.30 | 7.22% | 18.12 | 19.49 | 23029 | 4392.17 | 4.20% |
| 2024-04-16 | 20.01 | 18.01 | -2.21 | -10.93% | 18.00 | 20.29 | 32694 | 6122.24 | 5.96% |
| 2024-04-15 | 20.21 | 20.22 | -0.36 | -1.75% | 19.49 | 20.57 | 27199 | 5431.18 | 4.96% |
| 2024-04-12 | 20.89 | 20.58 | -0.33 | -1.58% | 20.50 | 21.24 | 18250 | 3803.15 | 3.33% |
| 2024-04-11 | 21.06 | 20.91 | -0.53 | -2.47% | 20.87 | 21.73 | 21087 | 4489.02 | 3.84% |
| 2024-04-10 | 21.30 | 21.44 | -0.06 | -0.28% | 20.75 | 21.62 | 21421 | 4535.17 | 3.91% |
| 2024-04-09 | 21.00 | 21.50 | 0.39 | 1.85% | 20.65 | 21.50 | 21199 | 4472.81 | 3.86% |
| 2024-04-08 | 19.98 | 21.11 | 0.92 | 4.56% | 19.98 | 21.25 | 31661 | 6586.01 | 5.77% |
| 2024-04-03 | 20.11 | 20.19 | -0.16 | -0.79% | 19.87 | 20.80 | 22355 | 4527.93 | 4.08% |
| 2024-04-02 | 19.60 | 20.35 | 0.65 | 3.30% | 19.60 | 20.70 | 32506 | 6606.78 | 5.93% |
| 2024-04-01 | 19.23 | 19.70 | 0.37 | 1.91% | 19.17 | 19.78 | 26882 | 5219.48 | 4.90% |
| 2024-03-29 | 18.78 | 19.33 | 0.43 | 2.28% | 18.48 | 19.33 | 20487 | 3902.15 | 3.73% |
| 2024-03-28 | 18.83 | 18.90 | -0.20 | -1.05% | 18.65 | 19.48 | 26255 | 4988.74 | 4.79% |
| 2024-03-27 | 18.38 | 19.10 | 0.50 | 2.69% | 17.93 | 19.49 | 31323 | 5881.70 | 5.71% |
| 2024-03-26 | 19.00 | 18.60 | -0.20 | -1.06% | 18.12 | 19.00 | 23177 | 4305.97 | 4.23% |
| 2024-03-25 | 18.41 | 18.80 | 0.36 | 1.95% | 18.31 | 19.02 | 28773 | 5398.35 | 5.25% |
| 2024-03-22 | 18.92 | 18.44 | -0.81 | -4.21% | 18.09 | 19.00 | 33462 | 6197.09 | 6.10% |
| 2024-03-21 | 18.52 | 19.25 | 0.57 | 3.05% | 18.52 | 19.79 | 50097 | 9582.83 | 9.13% |
| 2024-03-20 | 17.67 | 18.68 | 0.91 | 5.12% | 17.67 | 19.15 | 37193 | 6888.17 | 6.78% |
| 2024-03-19 | 17.71 | 17.77 | -0.01 | -0.06% | 17.53 | 17.93 | 10355 | 1834.30 | 1.89% |
| 2024-03-18 | 17.46 | 17.78 | 0.28 | 1.60% | 17.43 | 17.83 | 13549 | 2391.35 | 2.47% |
| 2024-03-15 | 17.30 | 17.50 | 0.03 | 0.17% | 17.30 | 17.83 | 14971 | 2631.96 | 2.73% |
| 2024-03-14 | 17.13 | 17.47 | 0.16 | 0.92% | 17.13 | 17.99 | 11856 | 2063.81 | 2.16% |
| 2024-03-13 | 17.18 | 17.31 | -0.04 | -0.23% | 17.12 | 17.43 | 11646 | 2011.30 | 2.12% |
| 2024-03-12 | 17.33 | 17.35 | -0.01 | -0.06% | 17.00 | 17.72 | 14195 | 2446.79 | 2.59% |
| 2024-03-11 | 17.09 | 17.36 | 0.22 | 1.28% | 16.95 | 17.56 | 14077 | 2419.98 | 2.57% |
| 2024-03-08 | 16.57 | 17.14 | 0.47 | 2.82% | 16.57 | 17.36 | 11458 | 1959.46 | 2.55% |
| 2024-03-07 | 16.50 | 16.67 | 0.15 | 0.91% | 16.50 | 17.12 | 14818 | 2493.63 | 3.30% |
| 2024-03-06 | 16.30 | 16.52 | 0.12 | 0.73% | 16.26 | 16.79 | 9767 | 1609.30 | 2.18% |
| 2024-03-05 | 16.61 | 16.40 | -0.31 | -1.86% | 16.25 | 16.78 | 10073 | 1657.92 | 2.25% |
| 2024-03-04 | 16.73 | 16.71 | -0.12 | -0.71% | 16.50 | 17.12 | 12421 | 2078.60 | 2.77% |
| 2024-03-01 | 16.06 | 16.83 | 0.71 | 4.40% | 16.06 | 16.83 | 15047 | 2481.56 | 3.35% |
| 2024-02-29 | 15.72 | 16.12 | 0.39 | 2.48% | 15.50 | 16.35 | 16279 | 2593.17 | 3.63% |
| 2024-02-28 | 17.07 | 15.73 | -1.20 | -7.09% | 15.73 | 17.72 | 27197 | 4532.02 | 6.06% |
| 2024-02-27 | 16.40 | 16.93 | 0.48 | 2.92% | 16.28 | 17.10 | 13139 | 2205.62 | 2.93% |
| 2024-02-26 | 16.24 | 16.45 | 0.17 | 1.04% | 16.14 | 16.73 | 15813 | 2599.61 | 3.53% |
| 2024-02-23 | 15.59 | 16.28 | 0.62 | 3.96% | 15.59 | 16.43 | 14974 | 2398.00 | 3.34% |
| 2024-02-22 | 14.98 | 15.66 | 0.56 | 3.71% | 14.98 | 16.06 | 16385 | 2558.87 | 3.65% |
| 2024-02-21 | 14.43 | 15.10 | 0.34 | 2.30% | 14.43 | 15.49 | 16389 | 2481.52 | 3.65% |
| 2024-02-20 | 14.50 | 14.76 | 0.18 | 1.23% | 14.20 | 14.85 | 13303 | 1940.21 | 2.97% |
| 2024-02-19 | 14.51 | 14.58 | 0.49 | 3.48% | 14.26 | 15.35 | 30184 | 4437.27 | 6.73% |