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 | 19.53 | 19.30 | -0.34 | -1.73% | 19.09 | 19.53 | 97418 | 18741.31 | 2.45% |
| 2024-05-16 | 19.53 | 19.64 | 0.11 | 0.56% | 19.36 | 19.76 | 80151 | 15681.45 | 2.02% |
| 2024-05-15 | 19.65 | 19.53 | -0.19 | -0.96% | 19.48 | 19.90 | 80143 | 15743.47 | 2.02% |
| 2024-05-14 | 19.57 | 19.72 | 0.15 | 0.77% | 19.48 | 19.91 | 83010 | 16336.15 | 2.09% |
| 2024-05-13 | 20.22 | 19.57 | -0.89 | -4.35% | 19.51 | 20.23 | 142107 | 28040.49 | 3.57% |
| 2024-05-10 | 20.95 | 20.46 | -0.50 | -2.39% | 20.40 | 21.13 | 122694 | 25303.72 | 3.09% |
| 2024-05-09 | 21.18 | 20.96 | -0.39 | -1.83% | 20.72 | 21.18 | 171709 | 35935.21 | 4.32% |
| 2024-05-08 | 20.71 | 21.35 | 0.40 | 1.91% | 20.30 | 21.50 | 317094 | 66501.14 | 7.97% |
| 2024-05-07 | 20.40 | 20.95 | 0.69 | 3.41% | 20.40 | 21.05 | 259226 | 53976.70 | 6.52% |
| 2024-05-06 | 20.39 | 20.26 | 0.20 | 1.00% | 20.10 | 20.83 | 130570 | 26645.65 | 3.28% |
| 2024-04-30 | 20.58 | 20.06 | -0.64 | -3.09% | 19.73 | 20.78 | 156747 | 31704.58 | 3.94% |
| 2024-04-29 | 19.99 | 20.70 | 0.80 | 4.02% | 19.99 | 20.73 | 174145 | 35728.11 | 4.38% |
| 2024-04-26 | 19.35 | 19.90 | 0.47 | 2.42% | 19.30 | 20.05 | 154548 | 30601.78 | 3.89% |
| 2024-04-25 | 19.72 | 19.43 | -0.44 | -2.21% | 19.40 | 19.84 | 128260 | 25101.68 | 3.22% |
| 2024-04-24 | 19.50 | 19.87 | 0.24 | 1.22% | 19.30 | 20.17 | 149420 | 29591.55 | 3.76% |
| 2024-04-23 | 19.62 | 19.63 | -0.15 | -0.76% | 19.60 | 20.09 | 132957 | 26278.84 | 3.34% |
| 2024-04-22 | 21.10 | 19.78 | -1.45 | -6.83% | 19.30 | 21.18 | 192561 | 38539.71 | 4.84% |
| 2024-04-19 | 21.22 | 21.23 | -0.22 | -1.03% | 21.16 | 21.79 | 196913 | 42180.08 | 4.95% |
| 2024-04-18 | 21.70 | 21.45 | -0.70 | -3.16% | 21.44 | 22.32 | 341364 | 74371.15 | 8.58% |
| 2024-04-17 | 21.23 | 22.15 | 1.09 | 5.18% | 19.89 | 22.24 | 440837 | 94258.91 | 11.08% |
| 2024-04-16 | 19.42 | 21.06 | 1.24 | 6.26% | 19.38 | 21.52 | 425207 | 88717.95 | 10.69% |
| 2024-04-15 | 19.04 | 19.82 | 0.73 | 3.82% | 18.27 | 20.74 | 243405 | 47824.70 | 6.12% |
| 2024-04-12 | 19.47 | 19.09 | -0.54 | -2.75% | 19.03 | 19.61 | 102255 | 19686.47 | 2.57% |
| 2024-04-11 | 19.01 | 19.63 | 0.50 | 2.61% | 18.95 | 19.85 | 139886 | 27407.03 | 3.52% |
| 2024-04-10 | 19.73 | 19.13 | -0.63 | -3.19% | 19.02 | 19.73 | 99317 | 19078.32 | 2.50% |
| 2024-04-09 | 19.68 | 19.76 | 0.18 | 0.92% | 19.52 | 19.88 | 73387 | 14441.53 | 1.85% |
| 2024-04-08 | 19.94 | 19.58 | -0.42 | -2.10% | 19.40 | 20.13 | 104387 | 20627.15 | 2.62% |
| 2024-04-03 | 20.55 | 20.00 | -0.50 | -2.44% | 19.82 | 20.63 | 116025 | 23262.40 | 2.92% |
| 2024-04-02 | 21.30 | 20.50 | -0.90 | -4.21% | 20.35 | 21.38 | 174555 | 36114.69 | 4.39% |
| 2024-04-01 | 21.12 | 21.40 | 0.16 | 0.75% | 20.93 | 21.50 | 157022 | 33403.80 | 3.95% |
| 2024-03-29 | 20.40 | 21.24 | 0.63 | 3.06% | 20.30 | 21.79 | 237274 | 50261.25 | 5.97% |
| 2024-03-28 | 19.69 | 20.61 | 0.71 | 3.57% | 19.69 | 20.80 | 173506 | 35442.65 | 4.36% |
| 2024-03-27 | 20.78 | 19.90 | -1.15 | -5.46% | 19.90 | 21.19 | 202997 | 41191.66 | 5.10% |
| 2024-03-26 | 21.46 | 21.05 | -0.83 | -3.79% | 20.74 | 22.07 | 269553 | 57422.70 | 6.78% |
| 2024-03-25 | 23.80 | 21.88 | -2.43 | -10.00% | 21.88 | 23.89 | 398708 | 91010.52 | 10.03% |
| 2024-03-22 | 23.79 | 24.31 | 0.13 | 0.54% | 22.80 | 25.38 | 597712 | 143091.64 | 15.03% |
| 2024-03-21 | 22.90 | 24.18 | 1.54 | 6.80% | 22.50 | 24.80 | 617458 | 146196.89 | 15.53% |
| 2024-03-20 | 22.08 | 22.64 | 0.53 | 2.40% | 21.93 | 22.85 | 328395 | 73939.08 | 8.26% |
| 2024-03-19 | 22.15 | 22.11 | -0.04 | -0.18% | 22.10 | 22.92 | 333207 | 74831.17 | 8.38% |
| 2024-03-18 | 21.54 | 22.15 | 0.97 | 4.58% | 21.41 | 22.19 | 308366 | 67517.29 | 7.75% |
| 2024-03-15 | 21.36 | 21.18 | -0.15 | -0.70% | 20.73 | 21.50 | 189557 | 39798.10 | 4.77% |
| 2024-03-14 | 22.00 | 21.33 | -1.05 | -4.69% | 20.85 | 22.07 | 326816 | 70286.60 | 8.22% |
| 2024-03-13 | 21.88 | 22.38 | 0.42 | 1.91% | 21.80 | 22.97 | 364594 | 81625.56 | 9.17% |
| 2024-03-12 | 22.58 | 21.96 | -0.51 | -2.27% | 21.73 | 22.62 | 288044 | 63634.69 | 7.24% |
| 2024-03-11 | 22.20 | 22.47 | 0.24 | 1.08% | 21.85 | 22.63 | 274083 | 61271.54 | 6.89% |
| 2024-03-08 | 22.23 | 22.23 | -0.32 | -1.42% | 21.68 | 22.44 | 320106 | 70487.17 | 8.05% |
| 2024-03-07 | 24.02 | 22.55 | -1.84 | -7.54% | 22.30 | 24.28 | 499362 | 115815.40 | 12.56% |
| 2024-03-06 | 24.75 | 24.39 | -0.65 | -2.60% | 23.67 | 25.18 | 653678 | 159779.75 | 16.44% |
| 2024-03-05 | 22.62 | 25.04 | 2.28 | 10.02% | 22.34 | 25.04 | 812595 | 197459.39 | 20.43% |
| 2024-03-04 | 22.86 | 22.76 | -0.13 | -0.57% | 22.03 | 23.07 | 303841 | 68758.21 | 7.64% |
| 2024-03-01 | 22.80 | 22.89 | -0.30 | -1.29% | 22.27 | 23.35 | 422050 | 95915.98 | 10.61% |
| 2024-02-29 | 22.00 | 23.19 | 0.57 | 2.52% | 21.84 | 23.31 | 418063 | 95385.84 | 10.51% |
| 2024-02-28 | 24.90 | 22.62 | -2.51 | -9.99% | 22.62 | 25.48 | 603094 | 147014.84 | 15.16% |
| 2024-02-27 | 24.01 | 25.13 | -0.59 | -2.29% | 24.00 | 25.50 | 589158 | 146618.55 | 14.81% |
| 2024-02-26 | 24.60 | 25.72 | 0.74 | 2.96% | 23.27 | 26.15 | 747422 | 183557.70 | 18.79% |
| 2024-02-23 | 23.21 | 24.98 | 2.27 | 10.00% | 23.21 | 24.98 | 746070 | 181524.70 | 18.76% |
| 2024-02-22 | 21.88 | 22.71 | 0.26 | 1.16% | 21.69 | 23.12 | 653546 | 146506.03 | 16.43% |
| 2024-02-21 | 20.87 | 22.45 | 0.87 | 4.03% | 19.88 | 23.69 | 810527 | 173528.88 | 20.38% |
| 2024-02-20 | 20.97 | 21.58 | 1.17 | 5.73% | 20.21 | 22.45 | 836176 | 182700.86 | 21.02% |
| 2024-02-19 | 18.97 | 20.41 | 1.86 | 10.03% | 18.87 | 20.41 | 568720 | 111509.99 | 14.30% |