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 | 20.58 | 21.00 | 0.30 | 1.45% | 20.58 | 21.04 | 11132 | 2324.69 | 4.78% |
| 2024-05-16 | 20.66 | 20.70 | 0.00 | 0.00% | 20.60 | 21.05 | 9335 | 1943.06 | 4.01% |
| 2024-05-15 | 20.54 | 20.70 | 0.14 | 0.68% | 20.25 | 20.90 | 10162 | 2096.90 | 4.37% |
| 2024-05-14 | 20.19 | 20.56 | 0.61 | 3.06% | 20.18 | 20.72 | 11747 | 2409.19 | 5.05% |
| 2024-05-13 | 20.43 | 19.95 | -0.48 | -2.35% | 19.69 | 20.49 | 10232 | 2048.51 | 4.40% |
| 2024-05-10 | 21.03 | 20.43 | -0.50 | -2.39% | 20.22 | 21.09 | 10830 | 2219.59 | 4.66% |
| 2024-05-09 | 20.70 | 20.93 | 0.42 | 2.05% | 20.50 | 21.09 | 12892 | 2696.39 | 5.54% |
| 2024-05-08 | 20.90 | 20.51 | -0.25 | -1.20% | 20.42 | 21.13 | 12539 | 2600.16 | 5.39% |
| 2024-05-07 | 20.67 | 20.76 | 0.10 | 0.48% | 20.41 | 20.83 | 14112 | 2909.57 | 6.07% |
| 2024-05-06 | 20.18 | 20.66 | 0.48 | 2.38% | 20.16 | 20.85 | 17690 | 3611.69 | 7.60% |
| 2024-04-30 | 19.96 | 20.18 | 0.58 | 2.96% | 19.65 | 20.38 | 24424 | 4901.00 | 10.50% |
| 2024-04-29 | 19.26 | 19.60 | 0.70 | 3.70% | 19.02 | 19.72 | 17659 | 3436.10 | 7.59% |
| 2024-04-26 | 18.94 | 18.90 | -0.04 | -0.21% | 18.20 | 18.99 | 15025 | 2808.84 | 6.46% |
| 2024-04-25 | 18.54 | 18.94 | 0.40 | 2.16% | 18.37 | 18.97 | 14284 | 2683.43 | 6.14% |
| 2024-04-24 | 17.92 | 18.54 | 0.51 | 2.83% | 17.86 | 18.62 | 13373 | 2458.89 | 5.75% |
| 2024-04-23 | 17.40 | 18.03 | 0.54 | 3.09% | 17.31 | 18.23 | 17559 | 3145.51 | 7.55% |
| 2024-04-22 | 17.32 | 17.49 | 0.04 | 0.23% | 16.30 | 17.58 | 16784 | 2871.11 | 7.21% |
| 2024-04-19 | 17.60 | 17.45 | -0.30 | -1.69% | 17.32 | 18.11 | 15441 | 2716.56 | 6.64% |
| 2024-04-18 | 18.35 | 17.75 | -0.54 | -2.95% | 17.39 | 18.35 | 21110 | 3766.26 | 9.07% |
| 2024-04-17 | 17.00 | 18.29 | 1.75 | 10.58% | 17.00 | 18.52 | 33822 | 6053.29 | 14.54% |
| 2024-04-16 | 17.80 | 16.54 | -1.98 | -10.69% | 15.99 | 17.80 | 35533 | 5971.39 | 15.27% |
| 2024-04-15 | 20.78 | 18.52 | -2.83 | -13.26% | 18.23 | 20.78 | 56166 | 10834.13 | 24.14% |
| 2024-04-12 | 22.23 | 21.35 | -1.21 | -5.36% | 21.21 | 22.90 | 64291 | 14019.53 | 27.63% |
| 2024-04-11 | 23.99 | 22.56 | -1.64 | -6.78% | 22.00 | 24.69 | 100218 | 22986.23 | 43.08% |
| 2024-04-10 | 20.86 | 24.20 | 4.03 | 19.98% | 20.42 | 24.20 | 92709 | 21993.15 | 39.85% |
| 2024-04-09 | 19.88 | 20.17 | 0.29 | 1.46% | 19.82 | 20.30 | 5520 | 1107.56 | 2.37% |
| 2024-04-08 | 21.08 | 19.88 | -1.23 | -5.83% | 19.80 | 21.10 | 8982 | 1824.60 | 3.86% |
| 2024-04-03 | 21.08 | 21.11 | -0.07 | -0.33% | 20.57 | 21.23 | 7546 | 1578.25 | 3.24% |
| 2024-04-02 | 21.03 | 21.18 | 0.07 | 0.33% | 20.87 | 21.32 | 7618 | 1608.88 | 3.27% |
| 2024-04-01 | 20.54 | 21.11 | 0.68 | 3.33% | 20.44 | 21.11 | 7197 | 1498.03 | 3.09% |
| 2024-03-29 | 20.13 | 20.43 | 0.33 | 1.64% | 20.00 | 20.46 | 7046 | 1428.55 | 3.03% |
| 2024-03-28 | 19.23 | 20.10 | 0.84 | 4.36% | 19.16 | 20.29 | 9077 | 1804.34 | 3.90% |
| 2024-03-27 | 20.18 | 19.26 | -0.88 | -4.37% | 19.18 | 20.38 | 8288 | 1631.50 | 3.56% |
| 2024-03-26 | 20.22 | 20.14 | -0.13 | -0.64% | 19.70 | 20.65 | 7960 | 1601.05 | 3.42% |
| 2024-03-25 | 20.92 | 20.27 | -0.88 | -4.16% | 20.25 | 21.30 | 8323 | 1726.51 | 3.58% |
| 2024-03-22 | 21.52 | 21.15 | -0.46 | -2.13% | 21.00 | 21.65 | 7730 | 1644.77 | 3.32% |
| 2024-03-21 | 21.53 | 21.61 | -0.01 | -0.05% | 21.18 | 21.75 | 7100 | 1526.13 | 3.05% |
| 2024-03-20 | 21.25 | 21.62 | 0.35 | 1.65% | 21.20 | 21.63 | 6499 | 1391.98 | 2.79% |
| 2024-03-19 | 21.48 | 21.27 | -0.05 | -0.23% | 21.14 | 21.65 | 8704 | 1859.15 | 3.74% |
| 2024-03-18 | 20.54 | 21.32 | 0.78 | 3.80% | 20.54 | 21.35 | 11829 | 2498.97 | 5.08% |
| 2024-03-15 | 20.10 | 20.54 | 0.43 | 2.14% | 20.00 | 20.54 | 8857 | 1799.76 | 3.81% |
| 2024-03-14 | 20.35 | 20.11 | -0.28 | -1.37% | 19.81 | 20.60 | 7402 | 1497.12 | 3.18% |
| 2024-03-13 | 20.40 | 20.39 | 0.08 | 0.39% | 20.04 | 20.60 | 7395 | 1504.03 | 3.18% |
| 2024-03-12 | 20.15 | 20.31 | 0.25 | 1.25% | 19.83 | 20.37 | 8772 | 1767.05 | 3.77% |
| 2024-03-11 | 19.45 | 20.06 | 0.45 | 2.29% | 19.43 | 20.06 | 9791 | 1933.44 | 4.21% |
| 2024-03-08 | 19.67 | 19.61 | -0.19 | -0.96% | 19.14 | 20.04 | 9655 | 1883.32 | 4.15% |
| 2024-03-07 | 19.51 | 19.80 | 0.24 | 1.23% | 19.51 | 20.46 | 12158 | 2430.35 | 5.23% |
| 2024-03-06 | 18.86 | 19.56 | 0.70 | 3.71% | 18.71 | 19.73 | 12477 | 2423.19 | 5.36% |
| 2024-03-05 | 19.48 | 18.86 | -0.67 | -3.43% | 18.70 | 19.48 | 13954 | 2654.60 | 6.00% |
| 2024-03-04 | 20.35 | 19.53 | -0.70 | -3.46% | 19.40 | 20.38 | 12589 | 2478.92 | 5.41% |
| 2024-03-01 | 19.96 | 20.23 | 0.31 | 1.56% | 19.73 | 20.30 | 8609 | 1727.36 | 3.70% |
| 2024-02-29 | 18.92 | 19.92 | 0.93 | 4.90% | 18.64 | 20.28 | 17400 | 3403.86 | 7.48% |
| 2024-02-28 | 21.57 | 18.99 | -2.61 | -12.08% | 18.81 | 21.89 | 25358 | 5233.08 | 10.90% |
| 2024-02-27 | 20.01 | 21.60 | 0.81 | 3.90% | 19.90 | 21.63 | 15521 | 3255.19 | 6.67% |
| 2024-02-26 | 20.50 | 20.79 | 0.99 | 5.00% | 20.10 | 21.30 | 17549 | 3629.88 | 7.54% |
| 2024-02-23 | 18.96 | 19.80 | 1.02 | 5.43% | 18.80 | 19.80 | 12034 | 2330.30 | 5.17% |
| 2024-02-22 | 17.81 | 18.78 | 1.01 | 5.68% | 17.78 | 18.78 | 10842 | 1982.58 | 4.66% |
| 2024-02-21 | 17.18 | 17.77 | 0.44 | 2.54% | 17.11 | 18.32 | 11235 | 2010.61 | 4.83% |
| 2024-02-20 | 17.00 | 17.33 | 0.19 | 1.11% | 16.71 | 17.47 | 8380 | 1434.01 | 3.60% |
| 2024-02-19 | 16.33 | 17.14 | 0.98 | 6.06% | 16.33 | 17.22 | 13201 | 2226.61 | 5.67% |