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 | 21.23 | 21.07 | -0.43 | -2.00% | 20.66 | 21.53 | 34112 | 7161.55 | 9.73% |
| 2024-05-16 | 21.93 | 21.50 | -0.45 | -2.05% | 21.33 | 22.24 | 31701 | 6875.19 | 9.04% |
| 2024-05-15 | 21.44 | 21.95 | 0.05 | 0.23% | 21.11 | 22.48 | 35898 | 7815.44 | 10.24% |
| 2024-05-14 | 21.81 | 21.90 | 0.41 | 1.91% | 21.56 | 23.20 | 37883 | 8444.49 | 10.81% |
| 2024-05-13 | 22.38 | 21.49 | -1.22 | -5.37% | 20.92 | 22.39 | 32277 | 6960.29 | 9.21% |
| 2024-05-10 | 22.31 | 22.71 | 0.34 | 1.52% | 22.23 | 22.89 | 42654 | 9656.13 | 12.17% |
| 2024-05-09 | 22.50 | 22.37 | -0.58 | -2.53% | 22.15 | 23.41 | 62190 | 14083.13 | 17.74% |
| 2024-05-08 | 23.18 | 22.95 | -0.66 | -2.80% | 22.65 | 23.46 | 77492 | 17787.14 | 22.11% |
| 2024-05-07 | 22.25 | 23.61 | 0.99 | 4.38% | 22.14 | 25.29 | 124885 | 29115.06 | 35.63% |
| 2024-05-06 | 21.13 | 22.62 | 1.66 | 7.92% | 20.76 | 22.96 | 83201 | 18323.65 | 23.74% |
| 2024-04-30 | 21.36 | 20.96 | -0.69 | -3.19% | 20.96 | 21.63 | 36785 | 7810.87 | 10.49% |
| 2024-04-29 | 20.90 | 21.65 | 0.64 | 3.05% | 20.58 | 22.19 | 60062 | 12836.07 | 17.14% |
| 2024-04-26 | 21.00 | 21.01 | -0.42 | -1.96% | 20.71 | 21.22 | 53211 | 11139.67 | 15.18% |
| 2024-04-25 | 19.95 | 21.43 | 1.01 | 4.95% | 19.80 | 21.63 | 75413 | 15763.21 | 21.52% |
| 2024-04-24 | 19.53 | 20.42 | 0.59 | 2.98% | 19.53 | 20.42 | 37674 | 7546.22 | 10.75% |
| 2024-04-23 | 20.30 | 19.83 | -0.77 | -3.74% | 19.75 | 20.56 | 43922 | 8809.29 | 12.53% |
| 2024-04-22 | 20.48 | 20.60 | -0.43 | -2.04% | 19.80 | 20.78 | 57100 | 11598.45 | 16.29% |
| 2024-04-19 | 19.55 | 21.03 | 1.28 | 6.48% | 19.36 | 22.36 | 89902 | 18777.09 | 25.65% |
| 2024-04-18 | 19.63 | 19.75 | 0.15 | 0.77% | 19.41 | 20.79 | 69089 | 13929.69 | 19.71% |
| 2024-04-17 | 18.00 | 19.60 | 1.88 | 10.61% | 18.00 | 19.60 | 47696 | 9069.64 | 13.61% |
| 2024-04-16 | 19.00 | 17.72 | -1.81 | -9.27% | 17.32 | 19.00 | 36384 | 6584.12 | 10.38% |
| 2024-04-15 | 19.19 | 19.53 | 0.42 | 2.20% | 18.67 | 19.87 | 49272 | 9504.36 | 14.06% |
| 2024-04-12 | 18.23 | 19.11 | 0.87 | 4.77% | 18.23 | 19.29 | 40591 | 7659.49 | 11.58% |
| 2024-04-11 | 18.00 | 18.24 | 0.20 | 1.11% | 17.83 | 18.65 | 20396 | 3746.28 | 5.82% |
| 2024-04-10 | 18.75 | 18.04 | -0.70 | -3.74% | 17.88 | 18.76 | 23764 | 4332.57 | 6.78% |
| 2024-04-09 | 18.32 | 18.74 | 0.53 | 2.91% | 18.25 | 18.97 | 24529 | 4582.13 | 7.00% |
| 2024-04-08 | 19.33 | 18.21 | -1.27 | -6.52% | 18.21 | 19.39 | 39144 | 7339.50 | 11.17% |
| 2024-04-03 | 20.08 | 19.48 | -0.88 | -4.32% | 19.40 | 20.27 | 45552 | 8967.42 | 13.00% |
| 2024-04-02 | 19.20 | 20.36 | 0.84 | 4.30% | 19.12 | 21.78 | 84497 | 17217.83 | 24.11% |
| 2024-04-01 | 18.61 | 19.52 | 0.89 | 4.78% | 18.45 | 19.90 | 57021 | 10896.91 | 16.27% |
| 2024-03-29 | 18.12 | 18.63 | 0.32 | 1.75% | 18.12 | 18.66 | 29311 | 5408.89 | 8.36% |
| 2024-03-28 | 17.54 | 18.31 | 0.51 | 2.87% | 17.30 | 18.47 | 31053 | 5598.41 | 8.86% |
| 2024-03-27 | 17.71 | 17.80 | 0.09 | 0.51% | 17.40 | 18.65 | 29148 | 5255.61 | 8.32% |
| 2024-03-26 | 17.91 | 17.71 | -0.38 | -2.10% | 17.29 | 18.07 | 20683 | 3658.80 | 5.90% |
| 2024-03-25 | 18.00 | 18.09 | 0.12 | 0.67% | 17.59 | 18.98 | 26503 | 4829.97 | 7.56% |
| 2024-03-22 | 18.42 | 17.97 | -0.58 | -3.13% | 17.86 | 18.53 | 22493 | 4072.79 | 6.42% |
| 2024-03-21 | 18.92 | 18.55 | -0.45 | -2.37% | 18.23 | 19.07 | 30230 | 5621.31 | 8.62% |
| 2024-03-20 | 18.35 | 19.00 | 0.58 | 3.15% | 18.22 | 19.69 | 37844 | 7220.91 | 10.80% |
| 2024-03-19 | 18.38 | 18.42 | 0.08 | 0.44% | 18.28 | 18.64 | 21934 | 4051.39 | 6.26% |
| 2024-03-18 | 18.13 | 18.34 | 0.22 | 1.21% | 18.02 | 18.38 | 27379 | 4986.69 | 7.81% |
| 2024-03-15 | 17.22 | 18.12 | 0.72 | 4.14% | 17.22 | 18.97 | 35591 | 6433.97 | 10.15% |
| 2024-03-14 | 17.59 | 17.40 | -0.23 | -1.30% | 17.12 | 17.77 | 17730 | 3091.74 | 5.06% |
| 2024-03-13 | 17.74 | 17.63 | -0.19 | -1.07% | 17.52 | 17.86 | 20717 | 3654.95 | 5.91% |
| 2024-03-12 | 17.54 | 17.82 | 0.30 | 1.71% | 17.41 | 17.82 | 21222 | 3741.06 | 6.05% |
| 2024-03-11 | 17.26 | 17.52 | 0.42 | 2.46% | 17.18 | 17.53 | 20934 | 3638.49 | 5.97% |
| 2024-03-08 | 17.00 | 17.10 | 0.00 | 0.00% | 16.81 | 17.21 | 12581 | 2139.32 | 3.59% |
| 2024-03-07 | 17.31 | 17.10 | -0.11 | -0.64% | 17.00 | 17.76 | 21501 | 3739.60 | 6.13% |
| 2024-03-06 | 16.51 | 17.21 | 0.56 | 3.36% | 16.51 | 17.38 | 23142 | 3965.05 | 6.60% |
| 2024-03-05 | 16.87 | 16.65 | -0.45 | -2.63% | 16.60 | 17.06 | 15203 | 2551.64 | 4.34% |
| 2024-03-04 | 17.18 | 17.10 | -0.16 | -0.93% | 16.80 | 17.38 | 15667 | 2672.39 | 4.47% |
| 2024-03-01 | 17.29 | 17.26 | 0.04 | 0.23% | 17.04 | 17.53 | 21192 | 3656.37 | 6.05% |
| 2024-02-29 | 15.90 | 17.22 | 1.18 | 7.36% | 15.81 | 17.27 | 31460 | 5256.28 | 8.98% |
| 2024-02-28 | 17.90 | 16.04 | -1.80 | -10.09% | 16.02 | 18.15 | 48072 | 8302.19 | 13.72% |
| 2024-02-27 | 17.02 | 17.84 | 0.51 | 2.94% | 17.01 | 17.92 | 29833 | 5235.13 | 8.51% |
| 2024-02-26 | 16.70 | 17.33 | 0.63 | 3.77% | 16.51 | 17.83 | 37612 | 6469.31 | 10.73% |
| 2024-02-23 | 16.15 | 16.70 | 0.66 | 4.11% | 16.03 | 16.77 | 31177 | 5103.92 | 8.90% |
| 2024-02-22 | 15.43 | 16.04 | 0.61 | 3.95% | 15.25 | 16.09 | 29965 | 4737.72 | 8.55% |
| 2024-02-21 | 15.08 | 15.43 | 0.17 | 1.11% | 14.98 | 16.03 | 33431 | 5221.27 | 9.54% |
| 2024-02-20 | 15.00 | 15.26 | 0.30 | 2.01% | 14.72 | 15.36 | 26561 | 4005.24 | 7.58% |
| 2024-02-19 | 14.39 | 14.96 | 0.69 | 4.84% | 14.39 | 15.10 | 36790 | 5427.90 | 10.50% |