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 | 19.38 | 19.61 | 0.26 | 1.34% | 19.20 | 19.62 | 20233 | 3934.76 | 2.32% |
| 2024-05-16 | 19.43 | 19.35 | -0.03 | -0.15% | 19.33 | 19.66 | 23024 | 4491.79 | 2.64% |
| 2024-05-15 | 19.82 | 19.38 | -0.55 | -2.76% | 19.28 | 20.00 | 29377 | 5758.55 | 3.37% |
| 2024-05-14 | 19.69 | 19.93 | 0.17 | 0.86% | 19.58 | 20.28 | 23457 | 4693.31 | 2.69% |
| 2024-05-13 | 19.71 | 19.76 | -0.27 | -1.35% | 19.41 | 20.29 | 28816 | 5716.99 | 3.30% |
| 2024-05-10 | 20.50 | 20.03 | -0.42 | -2.05% | 19.95 | 20.57 | 26278 | 5300.99 | 3.01% |
| 2024-05-09 | 20.07 | 20.45 | 0.33 | 1.64% | 19.91 | 20.61 | 33179 | 6773.01 | 3.80% |
| 2024-05-08 | 20.81 | 20.12 | -0.69 | -3.32% | 20.08 | 20.84 | 39776 | 8090.50 | 4.56% |
| 2024-05-07 | 20.78 | 20.81 | -0.07 | -0.34% | 20.66 | 21.19 | 45401 | 9459.23 | 5.20% |
| 2024-05-06 | 21.00 | 20.88 | 0.00 | 0.00% | 20.62 | 21.23 | 50266 | 10455.79 | 5.76% |
| 2024-04-30 | 20.19 | 20.88 | 0.47 | 2.30% | 20.19 | 21.50 | 89466 | 18691.42 | 10.25% |
| 2024-04-29 | 19.99 | 20.41 | 0.46 | 2.31% | 19.76 | 20.79 | 70773 | 14343.73 | 8.11% |
| 2024-04-26 | 19.85 | 19.95 | -0.07 | -0.35% | 19.73 | 20.18 | 54966 | 10956.60 | 6.30% |
| 2024-04-25 | 19.55 | 20.02 | 0.37 | 1.88% | 19.34 | 20.37 | 57478 | 11388.24 | 6.59% |
| 2024-04-24 | 19.56 | 19.65 | 0.16 | 0.82% | 19.16 | 19.67 | 46022 | 8955.56 | 5.28% |
| 2024-04-23 | 19.60 | 19.49 | -0.44 | -2.21% | 19.15 | 19.69 | 49374 | 9589.84 | 5.66% |
| 2024-04-22 | 18.87 | 19.93 | 0.82 | 4.29% | 18.61 | 20.15 | 72224 | 14240.84 | 8.28% |
| 2024-04-19 | 18.45 | 19.11 | 0.32 | 1.70% | 18.45 | 19.86 | 54901 | 10565.34 | 6.29% |
| 2024-04-18 | 19.09 | 18.79 | -0.17 | -0.90% | 18.53 | 19.83 | 52636 | 10027.48 | 6.03% |
| 2024-04-17 | 17.92 | 18.96 | 1.44 | 8.22% | 17.92 | 18.98 | 40743 | 7572.07 | 4.67% |
| 2024-04-16 | 19.25 | 17.52 | -2.16 | -10.98% | 17.42 | 19.42 | 62998 | 11612.93 | 7.22% |
| 2024-04-15 | 18.88 | 19.68 | 0.78 | 4.13% | 18.75 | 20.37 | 68313 | 13430.03 | 7.83% |
| 2024-04-12 | 19.28 | 18.90 | -0.40 | -2.07% | 18.86 | 19.55 | 25995 | 4976.36 | 2.98% |
| 2024-04-11 | 19.08 | 19.30 | 0.04 | 0.21% | 19.04 | 19.60 | 29765 | 5757.76 | 3.41% |
| 2024-04-10 | 19.66 | 19.26 | -0.40 | -2.03% | 19.10 | 20.07 | 37241 | 7325.13 | 4.27% |
| 2024-04-09 | 19.47 | 19.66 | 0.04 | 0.20% | 19.47 | 19.83 | 22707 | 4454.00 | 2.60% |
| 2024-04-08 | 19.79 | 19.62 | -0.22 | -1.11% | 19.25 | 20.34 | 37909 | 7482.17 | 4.35% |
| 2024-04-03 | 20.22 | 19.84 | -0.37 | -1.83% | 19.80 | 20.53 | 34436 | 6914.97 | 3.95% |
| 2024-04-02 | 20.46 | 20.21 | -0.28 | -1.37% | 20.09 | 20.67 | 32163 | 6532.44 | 3.69% |
| 2024-04-01 | 20.36 | 20.49 | 0.11 | 0.54% | 20.12 | 20.60 | 47805 | 9736.22 | 5.48% |
| 2024-03-29 | 19.39 | 20.38 | 1.06 | 5.49% | 19.31 | 20.95 | 70443 | 14307.47 | 8.07% |
| 2024-03-28 | 19.00 | 19.32 | 0.45 | 2.38% | 18.89 | 19.53 | 34302 | 6625.12 | 3.93% |
| 2024-03-27 | 19.86 | 18.87 | -1.05 | -5.27% | 18.74 | 19.94 | 33703 | 6520.37 | 3.86% |
| 2024-03-26 | 20.67 | 19.92 | -0.76 | -3.68% | 19.70 | 20.73 | 46002 | 9245.15 | 5.27% |
| 2024-03-25 | 21.86 | 20.68 | -1.13 | -5.18% | 20.65 | 22.01 | 41368 | 8835.04 | 4.74% |
| 2024-03-22 | 22.37 | 21.81 | -0.68 | -3.02% | 21.62 | 22.40 | 45681 | 10000.34 | 5.24% |
| 2024-03-21 | 22.64 | 22.49 | -0.13 | -0.57% | 22.10 | 22.65 | 57575 | 12907.14 | 6.60% |
| 2024-03-20 | 22.25 | 22.62 | 0.23 | 1.03% | 22.18 | 22.77 | 55659 | 12547.13 | 6.38% |
| 2024-03-19 | 22.38 | 22.39 | 0.01 | 0.04% | 22.13 | 22.69 | 55358 | 12424.46 | 6.35% |
| 2024-03-18 | 21.69 | 22.38 | 0.69 | 3.18% | 21.55 | 22.41 | 67264 | 14905.64 | 7.71% |
| 2024-03-15 | 21.50 | 21.69 | 0.11 | 0.51% | 21.29 | 21.70 | 36440 | 7843.39 | 4.18% |
| 2024-03-14 | 22.10 | 21.58 | -0.47 | -2.13% | 21.13 | 22.10 | 54779 | 11847.56 | 6.28% |
| 2024-03-13 | 22.19 | 22.05 | -0.06 | -0.27% | 21.66 | 22.28 | 57709 | 12664.88 | 6.61% |
| 2024-03-12 | 21.97 | 22.11 | 0.24 | 1.10% | 21.71 | 22.24 | 59759 | 13133.89 | 6.85% |
| 2024-03-11 | 21.80 | 21.87 | -0.32 | -1.44% | 21.55 | 21.97 | 64908 | 14093.32 | 7.44% |
| 2024-03-08 | 22.66 | 22.19 | 0.13 | 0.59% | 21.80 | 22.96 | 67926 | 15093.52 | 7.79% |
| 2024-03-07 | 22.00 | 22.06 | -0.08 | -0.36% | 21.72 | 22.70 | 80812 | 18017.20 | 9.26% |
| 2024-03-06 | 21.52 | 22.14 | -0.92 | -3.99% | 21.40 | 22.35 | 103633 | 22730.76 | 11.88% |
| 2024-03-05 | 23.10 | 23.06 | -0.64 | -2.70% | 22.60 | 23.53 | 94491 | 21730.26 | 10.83% |
| 2024-03-04 | 22.52 | 23.70 | 0.80 | 3.49% | 22.37 | 24.59 | 139246 | 32730.00 | 15.96% |
| 2024-03-01 | 23.00 | 22.90 | -0.14 | -0.61% | 22.50 | 23.38 | 86326 | 19733.74 | 9.89% |
| 2024-02-29 | 21.00 | 23.04 | 1.78 | 8.37% | 21.00 | 23.28 | 121488 | 27079.54 | 13.93% |
| 2024-02-28 | 23.10 | 21.26 | -2.27 | -9.65% | 21.15 | 24.38 | 131989 | 30262.22 | 15.13% |
| 2024-02-27 | 22.36 | 23.53 | 0.83 | 3.66% | 22.36 | 23.60 | 135188 | 31047.62 | 15.50% |
| 2024-02-26 | 23.38 | 22.70 | 0.96 | 4.42% | 22.36 | 25.00 | 170122 | 39757.62 | 19.50% |
| 2024-02-23 | 20.60 | 21.74 | 1.39 | 6.83% | 20.10 | 22.06 | 125077 | 26444.86 | 14.34% |
| 2024-02-22 | 20.58 | 20.35 | 0.83 | 4.25% | 19.89 | 21.05 | 92628 | 18815.30 | 10.62% |
| 2024-02-21 | 18.80 | 19.52 | 0.46 | 2.41% | 18.61 | 20.50 | 83306 | 16395.17 | 9.55% |
| 2024-02-20 | 18.88 | 19.06 | 0.29 | 1.55% | 18.36 | 19.28 | 54469 | 10272.49 | 6.24% |
| 2024-02-19 | 18.27 | 18.77 | 0.50 | 2.74% | 18.15 | 19.05 | 59388 | 11079.25 | 6.81% |