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 | 20.70 | 20.35 | -0.14 | -0.68% | 19.88 | 20.98 | 28139 | 5723.37 | 4.64% |
| 2024-05-16 | 20.35 | 20.49 | 0.19 | 0.94% | 20.12 | 20.82 | 28655 | 5850.41 | 4.72% |
| 2024-05-15 | 19.49 | 20.30 | 0.81 | 4.16% | 19.20 | 21.14 | 46825 | 9595.72 | 7.72% |
| 2024-05-14 | 18.73 | 19.49 | 0.98 | 5.29% | 18.43 | 19.62 | 35956 | 6937.24 | 5.92% |
| 2024-05-13 | 18.97 | 18.51 | -0.50 | -2.63% | 18.45 | 19.07 | 23114 | 4301.58 | 3.81% |
| 2024-05-10 | 19.60 | 19.01 | -0.48 | -2.46% | 18.97 | 19.80 | 22476 | 4314.33 | 3.70% |
| 2024-05-09 | 19.35 | 19.49 | 0.03 | 0.15% | 19.35 | 20.08 | 16406 | 3230.60 | 2.70% |
| 2024-05-08 | 19.69 | 19.46 | -0.18 | -0.92% | 19.26 | 19.84 | 19918 | 3881.93 | 3.28% |
| 2024-05-07 | 19.50 | 19.64 | 0.01 | 0.05% | 19.31 | 20.15 | 36852 | 7271.94 | 6.07% |
| 2024-05-06 | 18.73 | 19.63 | 1.00 | 5.37% | 18.56 | 19.68 | 39878 | 7679.09 | 6.57% |
| 2024-04-30 | 18.72 | 18.63 | 0.15 | 0.81% | 18.33 | 18.78 | 25511 | 4745.58 | 4.20% |
| 2024-04-29 | 18.75 | 18.48 | -0.22 | -1.18% | 18.40 | 19.38 | 50518 | 9498.44 | 8.32% |
| 2024-04-26 | 17.88 | 18.70 | 0.98 | 5.53% | 17.80 | 18.99 | 63015 | 11633.98 | 10.38% |
| 2024-04-25 | 18.17 | 17.72 | -0.72 | -3.90% | 17.60 | 18.33 | 61818 | 11035.32 | 10.19% |
| 2024-04-24 | 17.80 | 18.44 | 0.44 | 2.44% | 17.48 | 18.47 | 56287 | 10156.18 | 9.27% |
| 2024-04-23 | 17.30 | 18.00 | 0.74 | 4.29% | 17.28 | 18.99 | 95585 | 17493.39 | 15.75% |
| 2024-04-22 | 16.35 | 17.26 | 0.74 | 4.48% | 16.29 | 17.40 | 46190 | 7878.10 | 7.61% |
| 2024-04-19 | 16.36 | 16.52 | 0.04 | 0.24% | 16.08 | 16.70 | 23437 | 3849.39 | 3.86% |
| 2024-04-18 | 15.82 | 16.48 | 0.60 | 3.78% | 15.48 | 16.75 | 36512 | 5927.69 | 6.02% |
| 2024-04-17 | 15.25 | 15.88 | 0.54 | 3.52% | 15.20 | 16.07 | 31432 | 4952.57 | 5.18% |
| 2024-04-16 | 15.82 | 15.34 | -0.49 | -3.10% | 15.27 | 16.49 | 36013 | 5731.22 | 6.12% |
| 2024-04-15 | 16.10 | 15.83 | -0.50 | -3.06% | 15.50 | 16.60 | 29298 | 4656.91 | 4.98% |
| 2024-04-12 | 16.52 | 16.33 | -0.25 | -1.51% | 16.25 | 16.80 | 23366 | 3848.09 | 3.97% |
| 2024-04-11 | 16.54 | 16.58 | 0.01 | 0.06% | 16.50 | 17.20 | 39772 | 6703.48 | 6.76% |
| 2024-04-10 | 16.36 | 16.57 | -0.28 | -1.66% | 16.04 | 16.66 | 48442 | 7954.27 | 8.23% |
| 2024-04-09 | 15.59 | 16.85 | 1.15 | 7.32% | 15.59 | 16.98 | 68193 | 11214.71 | 11.58% |
| 2024-04-08 | 15.79 | 15.70 | 0.27 | 1.75% | 15.61 | 16.60 | 34107 | 5430.35 | 5.79% |
| 2024-04-03 | 15.68 | 15.43 | -0.26 | -1.66% | 15.32 | 15.83 | 20102 | 3120.22 | 3.41% |
| 2024-04-02 | 15.90 | 15.69 | -0.22 | -1.38% | 15.40 | 15.95 | 21160 | 3323.00 | 3.59% |
| 2024-04-01 | 15.99 | 15.91 | 0.01 | 0.06% | 15.78 | 16.15 | 18448 | 2936.76 | 3.13% |
| 2024-03-29 | 15.70 | 15.90 | 0.21 | 1.34% | 15.43 | 16.17 | 24472 | 3872.00 | 4.16% |
| 2024-03-28 | 15.01 | 15.69 | 0.80 | 5.37% | 14.82 | 15.70 | 32956 | 5070.66 | 5.60% |
| 2024-03-27 | 15.32 | 14.89 | -0.43 | -2.81% | 14.86 | 15.39 | 19519 | 2945.86 | 3.32% |
| 2024-03-26 | 15.31 | 15.32 | -0.07 | -0.45% | 15.08 | 15.58 | 23777 | 3632.81 | 4.04% |
| 2024-03-25 | 16.07 | 15.39 | -0.68 | -4.23% | 15.30 | 16.07 | 33087 | 5175.35 | 5.62% |
| 2024-03-22 | 16.52 | 16.07 | -0.45 | -2.72% | 15.96 | 16.70 | 33039 | 5356.86 | 5.61% |
| 2024-03-21 | 16.86 | 16.52 | -0.19 | -1.14% | 16.40 | 17.02 | 22196 | 3691.44 | 3.77% |
| 2024-03-20 | 16.73 | 16.71 | 0.15 | 0.91% | 16.57 | 16.90 | 21502 | 3606.36 | 3.65% |
| 2024-03-19 | 16.69 | 16.56 | -0.16 | -0.96% | 16.54 | 16.90 | 24208 | 4045.14 | 4.11% |
| 2024-03-18 | 16.80 | 16.72 | 0.06 | 0.36% | 16.53 | 16.81 | 15491 | 2579.21 | 2.63% |
| 2024-03-15 | 16.51 | 16.66 | 0.00 | 0.00% | 16.51 | 16.91 | 14172 | 2368.30 | 2.41% |
| 2024-03-14 | 16.70 | 16.66 | -0.14 | -0.83% | 16.46 | 17.12 | 15730 | 2638.02 | 2.67% |
| 2024-03-13 | 16.95 | 16.80 | -0.24 | -1.41% | 16.73 | 17.12 | 19121 | 3226.05 | 3.25% |
| 2024-03-12 | 16.34 | 17.04 | 0.74 | 4.54% | 16.26 | 17.08 | 35595 | 5950.16 | 6.05% |
| 2024-03-11 | 15.93 | 16.30 | 0.58 | 3.69% | 15.54 | 16.32 | 30325 | 4856.43 | 5.15% |
| 2024-03-08 | 15.61 | 15.72 | 0.02 | 0.13% | 15.53 | 15.88 | 17807 | 2791.73 | 3.03% |
| 2024-03-07 | 16.11 | 15.70 | -0.41 | -2.55% | 15.63 | 16.40 | 25660 | 4082.19 | 4.36% |
| 2024-03-06 | 16.33 | 16.11 | -0.32 | -1.95% | 16.02 | 16.61 | 26936 | 4365.53 | 4.58% |
| 2024-03-05 | 16.83 | 16.43 | -0.68 | -3.97% | 16.39 | 17.11 | 24460 | 4072.40 | 4.16% |
| 2024-03-04 | 16.80 | 17.11 | 0.17 | 1.00% | 16.70 | 17.14 | 24419 | 4145.46 | 4.15% |
| 2024-03-01 | 16.13 | 16.94 | 0.81 | 5.02% | 16.13 | 17.18 | 45156 | 7595.75 | 7.67% |
| 2024-02-29 | 15.36 | 16.13 | 0.77 | 5.01% | 15.36 | 16.16 | 34428 | 5433.66 | 5.85% |
| 2024-02-28 | 16.31 | 15.36 | -1.00 | -6.11% | 15.36 | 16.46 | 43784 | 6985.38 | 7.44% |
| 2024-02-27 | 15.84 | 16.36 | 0.42 | 2.63% | 15.79 | 16.49 | 32736 | 5322.56 | 5.56% |
| 2024-02-26 | 15.85 | 15.94 | 0.05 | 0.31% | 15.66 | 16.28 | 27800 | 4437.27 | 4.72% |
| 2024-02-23 | 14.99 | 15.89 | 0.81 | 5.37% | 14.99 | 15.99 | 45925 | 7157.15 | 7.80% |
| 2024-02-22 | 14.81 | 15.08 | 0.19 | 1.28% | 14.79 | 15.38 | 34109 | 5147.06 | 5.79% |
| 2024-02-21 | 14.27 | 14.89 | 0.43 | 2.97% | 14.23 | 15.29 | 50503 | 7520.50 | 8.58% |
| 2024-02-20 | 13.95 | 14.46 | 0.50 | 3.58% | 13.68 | 14.50 | 49701 | 7077.49 | 8.44% |
| 2024-02-19 | 13.65 | 13.96 | 0.32 | 2.35% | 13.59 | 14.25 | 55212 | 7689.80 | 9.38% |