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 | 20.10 | 20.50 | 0.47 | 2.35% | 19.91 | 20.50 | 14306 | 2907.58 | 3.16% |
| 2024-05-16 | 19.88 | 20.03 | 0.36 | 1.83% | 19.80 | 20.35 | 15365 | 3093.86 | 3.40% |
| 2024-05-15 | 20.00 | 19.67 | -0.22 | -1.11% | 19.51 | 20.17 | 9458 | 1875.12 | 2.09% |
| 2024-05-14 | 19.92 | 19.89 | 0.24 | 1.22% | 19.65 | 20.30 | 10888 | 2168.73 | 2.41% |
| 2024-05-13 | 20.36 | 19.65 | -0.72 | -3.53% | 19.01 | 20.36 | 15311 | 3017.94 | 3.39% |
| 2024-05-10 | 20.70 | 20.37 | -0.41 | -1.97% | 20.02 | 20.95 | 15179 | 3085.87 | 3.36% |
| 2024-05-09 | 20.53 | 20.78 | 0.08 | 0.39% | 20.53 | 21.14 | 14730 | 3080.04 | 3.26% |
| 2024-05-08 | 21.57 | 20.70 | -0.84 | -3.90% | 20.58 | 21.57 | 17927 | 3741.70 | 3.97% |
| 2024-05-07 | 21.27 | 21.54 | 0.39 | 1.84% | 20.90 | 21.64 | 19592 | 4184.16 | 4.33% |
| 2024-05-06 | 21.45 | 21.15 | 0.30 | 1.44% | 21.06 | 21.45 | 17391 | 3689.16 | 3.85% |
| 2024-04-30 | 21.43 | 20.85 | -0.44 | -2.07% | 20.50 | 21.54 | 25272 | 5286.47 | 5.59% |
| 2024-04-29 | 20.20 | 21.29 | 1.09 | 5.40% | 20.20 | 21.67 | 35013 | 7396.45 | 7.75% |
| 2024-04-26 | 19.79 | 20.20 | 0.40 | 2.02% | 19.55 | 20.37 | 20646 | 4154.41 | 4.57% |
| 2024-04-25 | 20.10 | 19.80 | -0.11 | -0.55% | 19.67 | 20.16 | 16018 | 3187.62 | 3.54% |
| 2024-04-24 | 19.13 | 19.91 | 0.89 | 4.68% | 19.04 | 20.09 | 21226 | 4175.54 | 4.70% |
| 2024-04-23 | 18.50 | 19.02 | 0.58 | 3.15% | 18.34 | 19.27 | 20554 | 3884.06 | 4.55% |
| 2024-04-22 | 18.28 | 18.44 | 0.18 | 0.99% | 17.36 | 18.79 | 23156 | 4218.18 | 5.12% |
| 2024-04-19 | 18.73 | 18.26 | -0.44 | -2.35% | 18.10 | 18.89 | 22807 | 4203.32 | 5.05% |
| 2024-04-18 | 18.97 | 18.70 | -0.34 | -1.79% | 18.30 | 19.08 | 25186 | 4703.65 | 5.57% |
| 2024-04-17 | 17.41 | 19.04 | 1.92 | 11.21% | 17.41 | 19.04 | 37064 | 6862.33 | 8.20% |
| 2024-04-16 | 19.71 | 17.12 | -2.59 | -13.14% | 17.00 | 19.71 | 42747 | 7592.04 | 9.46% |
| 2024-04-15 | 21.25 | 19.71 | -1.74 | -8.11% | 19.04 | 21.70 | 35464 | 7077.20 | 7.85% |
| 2024-04-12 | 21.63 | 21.45 | -0.18 | -0.83% | 21.28 | 22.10 | 16682 | 3605.42 | 3.69% |
| 2024-04-11 | 21.76 | 21.63 | -0.29 | -1.32% | 21.50 | 22.37 | 14885 | 3265.07 | 3.29% |
| 2024-04-10 | 23.19 | 21.92 | -1.27 | -5.48% | 21.68 | 23.30 | 25640 | 5701.17 | 5.67% |
| 2024-04-09 | 23.11 | 23.19 | 0.08 | 0.35% | 23.00 | 23.57 | 11578 | 2694.72 | 2.56% |
| 2024-04-08 | 24.13 | 23.11 | -0.97 | -4.03% | 23.00 | 24.40 | 19326 | 4524.46 | 4.28% |
| 2024-04-03 | 25.27 | 24.08 | -2.07 | -7.92% | 23.89 | 25.55 | 46383 | 11333.41 | 10.26% |
| 2024-04-02 | 25.72 | 26.15 | 0.43 | 1.67% | 25.47 | 26.58 | 43782 | 11431.98 | 9.69% |
| 2024-04-01 | 25.94 | 25.72 | -0.29 | -1.11% | 25.27 | 26.14 | 34006 | 8708.98 | 7.52% |
| 2024-03-29 | 26.39 | 26.01 | -0.47 | -1.77% | 25.20 | 26.94 | 41090 | 10632.30 | 9.09% |
| 2024-03-28 | 24.99 | 26.48 | 1.37 | 5.46% | 24.99 | 27.60 | 49900 | 13285.42 | 11.04% |
| 2024-03-27 | 26.02 | 25.11 | -1.04 | -3.98% | 24.66 | 26.40 | 26391 | 6691.85 | 5.84% |
| 2024-03-26 | 26.00 | 26.15 | 0.13 | 0.50% | 25.00 | 27.18 | 38966 | 10023.27 | 8.62% |
| 2024-03-25 | 27.96 | 26.02 | -1.88 | -6.74% | 26.00 | 28.28 | 34584 | 9294.95 | 7.65% |
| 2024-03-22 | 28.97 | 27.90 | -0.88 | -3.06% | 27.50 | 29.58 | 29956 | 8481.56 | 6.63% |
| 2024-03-21 | 28.66 | 28.78 | 0.01 | 0.03% | 28.21 | 29.23 | 26983 | 7743.48 | 5.97% |
| 2024-03-20 | 28.28 | 28.77 | 0.30 | 1.05% | 27.89 | 28.99 | 31274 | 8848.63 | 6.92% |
| 2024-03-19 | 28.33 | 28.47 | -0.71 | -2.43% | 27.53 | 28.99 | 46358 | 13136.80 | 10.26% |
| 2024-03-18 | 26.34 | 29.18 | 3.06 | 11.72% | 25.91 | 30.67 | 51915 | 14646.00 | 11.49% |
| 2024-03-15 | 25.91 | 26.12 | 0.22 | 0.85% | 25.42 | 26.26 | 16404 | 4228.12 | 3.63% |
| 2024-03-14 | 25.99 | 25.90 | -0.18 | -0.69% | 25.64 | 27.10 | 30851 | 8138.58 | 6.83% |
| 2024-03-13 | 25.20 | 26.08 | 0.79 | 3.12% | 25.04 | 26.53 | 35095 | 9032.55 | 7.76% |
| 2024-03-12 | 25.99 | 25.29 | -0.63 | -2.43% | 24.04 | 26.19 | 36972 | 9263.86 | 8.18% |
| 2024-03-11 | 25.23 | 25.92 | 0.43 | 1.69% | 25.09 | 26.20 | 19708 | 5076.91 | 4.36% |
| 2024-03-08 | 25.20 | 25.49 | 0.39 | 1.55% | 25.05 | 26.10 | 21232 | 5423.44 | 4.70% |
| 2024-03-07 | 26.04 | 25.10 | -0.94 | -3.61% | 24.71 | 26.29 | 21286 | 5427.51 | 4.71% |
| 2024-03-06 | 26.15 | 26.04 | -0.46 | -1.74% | 25.21 | 26.41 | 22268 | 5743.01 | 4.93% |
| 2024-03-05 | 27.31 | 26.50 | -0.98 | -3.57% | 26.48 | 27.93 | 23313 | 6305.30 | 5.16% |
| 2024-03-04 | 25.91 | 27.48 | 1.81 | 7.05% | 25.60 | 27.55 | 32617 | 8692.44 | 7.22% |
| 2024-03-01 | 25.08 | 25.67 | 0.60 | 2.39% | 25.01 | 26.26 | 20294 | 5188.19 | 4.49% |
| 2024-02-29 | 23.46 | 25.07 | 1.37 | 5.78% | 23.46 | 25.15 | 23122 | 5706.91 | 5.12% |
| 2024-02-28 | 27.74 | 23.70 | -3.90 | -14.13% | 23.70 | 28.37 | 40683 | 10501.31 | 9.00% |
| 2024-02-27 | 26.14 | 27.60 | 1.20 | 4.55% | 26.05 | 27.89 | 20398 | 5522.21 | 4.51% |
| 2024-02-26 | 26.13 | 26.40 | 0.13 | 0.49% | 26.05 | 27.27 | 17379 | 4616.95 | 3.84% |
| 2024-02-23 | 25.42 | 26.27 | 0.85 | 3.34% | 25.03 | 26.84 | 17077 | 4471.14 | 3.78% |
| 2024-02-22 | 24.76 | 25.42 | 0.83 | 3.38% | 24.42 | 25.48 | 13804 | 3455.99 | 3.05% |
| 2024-02-21 | 24.09 | 24.59 | 0.09 | 0.37% | 24.00 | 25.67 | 18385 | 4570.84 | 4.07% |
| 2024-02-20 | 23.95 | 24.50 | 0.54 | 2.25% | 23.07 | 24.74 | 20281 | 4896.93 | 4.49% |
| 2024-02-19 | 22.14 | 23.96 | 1.64 | 7.35% | 22.14 | 24.87 | 30989 | 7376.79 | 6.86% |
| 2024-02-08 | 19.89 | 22.32 | 1.72 | 8.35% | 18.36 | 22.69 | 35783 | 7348.94 | 7.92% |