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 | 19.96 | 20.58 | 0.71 | 3.57% | 19.71 | 20.58 | 17367 | 3515.67 | 3.99% |
| 2024-05-16 | 19.72 | 19.87 | 0.40 | 2.05% | 19.67 | 20.08 | 16189 | 3219.63 | 3.72% |
| 2024-05-15 | 19.62 | 19.47 | -0.15 | -0.76% | 19.28 | 19.92 | 14521 | 2854.48 | 3.34% |
| 2024-05-14 | 19.60 | 19.62 | 0.12 | 0.62% | 19.50 | 20.30 | 15277 | 3021.46 | 3.51% |
| 2024-05-13 | 20.41 | 19.50 | -0.96 | -4.69% | 19.41 | 20.41 | 19807 | 3909.25 | 4.56% |
| 2024-05-10 | 21.34 | 20.46 | -0.69 | -3.26% | 20.41 | 21.34 | 16736 | 3449.97 | 3.85% |
| 2024-05-09 | 21.44 | 21.15 | 0.33 | 1.59% | 20.83 | 21.44 | 14470 | 3067.64 | 3.33% |
| 2024-05-08 | 21.43 | 20.82 | -0.56 | -2.62% | 20.78 | 21.43 | 16421 | 3455.72 | 3.78% |
| 2024-05-07 | 21.40 | 21.38 | 0.02 | 0.09% | 21.24 | 21.70 | 14956 | 3203.15 | 3.44% |
| 2024-05-06 | 21.47 | 21.36 | 0.30 | 1.42% | 21.22 | 21.66 | 12730 | 2721.42 | 2.93% |
| 2024-04-30 | 21.48 | 21.06 | -0.17 | -0.80% | 20.78 | 21.49 | 13174 | 2775.41 | 3.03% |
| 2024-04-29 | 20.57 | 21.23 | 0.74 | 3.61% | 20.55 | 21.39 | 17168 | 3610.81 | 3.95% |
| 2024-04-26 | 20.10 | 20.49 | 0.41 | 2.04% | 19.89 | 20.72 | 17426 | 3557.81 | 4.01% |
| 2024-04-25 | 20.35 | 20.08 | -0.12 | -0.59% | 19.80 | 20.45 | 19399 | 3910.90 | 4.46% |
| 2024-04-24 | 19.16 | 20.20 | 1.16 | 6.09% | 19.06 | 20.20 | 27145 | 5358.56 | 6.24% |
| 2024-04-23 | 18.65 | 19.04 | 0.42 | 2.26% | 18.65 | 19.25 | 20860 | 3963.11 | 4.80% |
| 2024-04-22 | 18.91 | 18.62 | -1.30 | -6.53% | 17.64 | 19.06 | 36252 | 6682.69 | 8.34% |
| 2024-04-19 | 20.35 | 19.92 | -0.15 | -0.75% | 19.59 | 20.45 | 21623 | 4290.30 | 4.97% |
| 2024-04-18 | 20.32 | 20.07 | -0.31 | -1.52% | 19.69 | 20.56 | 26118 | 5263.81 | 6.01% |
| 2024-04-17 | 18.50 | 20.38 | 2.30 | 12.72% | 18.50 | 20.40 | 33314 | 6589.29 | 7.66% |
| 2024-04-16 | 20.02 | 18.08 | -2.28 | -11.20% | 18.03 | 20.09 | 39584 | 7368.13 | 9.10% |
| 2024-04-15 | 21.60 | 20.36 | -1.27 | -5.87% | 19.80 | 22.02 | 32793 | 6765.42 | 7.54% |
| 2024-04-12 | 21.70 | 21.63 | -0.01 | -0.05% | 21.62 | 22.28 | 19393 | 4254.68 | 4.46% |
| 2024-04-11 | 21.50 | 21.64 | -0.06 | -0.28% | 21.37 | 22.15 | 17917 | 3910.74 | 4.12% |
| 2024-04-10 | 22.43 | 21.70 | -0.94 | -4.15% | 21.42 | 22.58 | 30411 | 6657.06 | 7.00% |
| 2024-04-09 | 22.79 | 22.64 | -0.53 | -2.29% | 22.29 | 23.03 | 40503 | 9155.73 | 9.32% |
| 2024-04-08 | 22.60 | 23.17 | 0.30 | 1.31% | 22.16 | 24.32 | 47822 | 11141.07 | 11.00% |
| 2024-04-03 | 23.55 | 22.87 | -0.62 | -2.64% | 22.42 | 23.55 | 21469 | 4904.06 | 4.94% |
| 2024-04-02 | 23.99 | 23.49 | -0.36 | -1.51% | 23.21 | 24.00 | 21711 | 5098.36 | 4.99% |
| 2024-04-01 | 22.96 | 23.85 | 0.94 | 4.10% | 22.96 | 23.97 | 30108 | 7104.78 | 6.93% |
| 2024-03-29 | 22.59 | 22.91 | 0.30 | 1.33% | 22.21 | 22.95 | 22440 | 5078.03 | 5.16% |
| 2024-03-28 | 21.60 | 22.61 | 0.85 | 3.91% | 21.60 | 22.98 | 29799 | 6677.72 | 6.85% |
| 2024-03-27 | 22.97 | 21.76 | -1.13 | -4.94% | 21.70 | 23.20 | 29711 | 6642.85 | 6.83% |
| 2024-03-26 | 22.68 | 22.89 | 0.13 | 0.57% | 22.58 | 23.42 | 33765 | 7757.58 | 7.77% |
| 2024-03-25 | 24.20 | 22.76 | -1.44 | -5.95% | 22.75 | 24.25 | 43442 | 10186.87 | 9.99% |
| 2024-03-22 | 24.40 | 24.20 | -0.35 | -1.43% | 24.10 | 24.88 | 40154 | 9834.15 | 9.24% |
| 2024-03-21 | 24.35 | 24.55 | 0.10 | 0.41% | 24.20 | 24.96 | 40338 | 9918.30 | 9.28% |
| 2024-03-20 | 24.39 | 24.45 | 0.04 | 0.16% | 24.21 | 24.66 | 33872 | 8267.29 | 7.79% |
| 2024-03-19 | 24.27 | 24.41 | -0.18 | -0.73% | 24.19 | 24.80 | 51374 | 12566.47 | 11.82% |
| 2024-03-18 | 23.70 | 24.59 | 1.22 | 5.22% | 23.50 | 24.85 | 70909 | 17203.05 | 16.31% |
| 2024-03-15 | 23.03 | 23.37 | 0.30 | 1.30% | 22.84 | 23.43 | 24665 | 5711.27 | 5.67% |
| 2024-03-14 | 23.18 | 23.07 | -0.31 | -1.33% | 22.63 | 23.38 | 34151 | 7872.41 | 7.86% |
| 2024-03-13 | 23.50 | 23.38 | -0.19 | -0.81% | 23.27 | 23.75 | 38805 | 9136.43 | 8.93% |
| 2024-03-12 | 23.98 | 23.57 | 0.04 | 0.17% | 23.22 | 23.98 | 48015 | 11346.85 | 11.04% |
| 2024-03-11 | 23.00 | 23.53 | 0.19 | 0.81% | 22.60 | 23.74 | 53907 | 12426.37 | 12.40% |
| 2024-03-08 | 22.57 | 23.34 | 0.86 | 3.83% | 22.01 | 23.65 | 52431 | 11986.45 | 12.06% |
| 2024-03-07 | 22.71 | 22.48 | -0.04 | -0.18% | 22.22 | 23.41 | 47581 | 10880.70 | 10.94% |
| 2024-03-06 | 22.39 | 22.52 | 0.23 | 1.03% | 21.69 | 22.67 | 41514 | 9247.19 | 9.55% |
| 2024-03-05 | 23.00 | 22.29 | -0.93 | -4.01% | 22.13 | 23.21 | 52056 | 11765.42 | 11.97% |
| 2024-03-04 | 23.77 | 23.22 | -0.69 | -2.89% | 22.61 | 24.00 | 61420 | 14265.60 | 14.13% |
| 2024-03-01 | 23.50 | 23.91 | 0.29 | 1.23% | 22.86 | 24.49 | 85859 | 20425.46 | 19.75% |
| 2024-02-29 | 21.00 | 23.62 | 1.18 | 5.26% | 21.00 | 23.68 | 100471 | 23186.62 | 23.11% |
| 2024-02-28 | 26.50 | 22.44 | -2.99 | -11.76% | 22.36 | 27.46 | 180236 | 45989.71 | 41.46% |
| 2024-02-27 | 21.10 | 25.43 | 4.24 | 20.01% | 20.86 | 25.43 | 60677 | 14765.84 | 13.96% |
| 2024-02-26 | 20.50 | 21.19 | 0.44 | 2.12% | 20.23 | 21.38 | 70951 | 14738.24 | 16.32% |
| 2024-02-23 | 19.51 | 20.75 | 1.29 | 6.63% | 19.45 | 21.00 | 64752 | 13112.16 | 14.89% |
| 2024-02-22 | 18.40 | 19.46 | 0.93 | 5.02% | 18.40 | 19.47 | 45232 | 8603.59 | 10.40% |
| 2024-02-21 | 18.23 | 18.53 | 0.15 | 0.82% | 17.88 | 19.26 | 43888 | 8216.39 | 10.09% |
| 2024-02-20 | 17.96 | 18.38 | 0.33 | 1.83% | 17.41 | 18.49 | 37139 | 6702.82 | 8.54% |
| 2024-02-19 | 17.25 | 18.05 | 0.80 | 4.64% | 17.25 | 18.35 | 54815 | 9806.98 | 12.61% |