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 | 20.71 | 20.53 | -0.33 | -1.58% | 20.23 | 20.84 | 74542 | 15257.42 | 15.89% |
| 2024-05-16 | 21.31 | 20.86 | -0.88 | -4.05% | 20.66 | 21.38 | 85365 | 17903.54 | 18.20% |
| 2024-05-15 | 21.10 | 21.74 | 0.54 | 2.55% | 20.73 | 22.25 | 125964 | 27133.03 | 26.85% |
| 2024-05-14 | 21.42 | 21.20 | -0.70 | -3.20% | 21.08 | 21.96 | 112602 | 24142.62 | 24.01% |
| 2024-05-13 | 22.74 | 21.90 | -0.86 | -3.78% | 21.60 | 22.92 | 210949 | 46603.44 | 44.97% |
| 2024-05-10 | 20.51 | 22.76 | 2.07 | 10.00% | 20.51 | 22.76 | 132667 | 29810.42 | 28.28% |
| 2024-05-09 | 20.68 | 20.69 | -0.41 | -1.94% | 20.57 | 20.99 | 84385 | 17466.68 | 17.99% |
| 2024-05-08 | 21.11 | 21.10 | -0.28 | -1.31% | 20.73 | 21.65 | 111764 | 23603.44 | 23.83% |
| 2024-05-07 | 21.00 | 21.38 | 0.75 | 3.64% | 20.33 | 22.65 | 204435 | 43908.34 | 43.58% |
| 2024-05-06 | 19.21 | 20.63 | 1.88 | 10.03% | 19.05 | 20.63 | 91411 | 18287.68 | 19.49% |
| 2024-04-30 | 18.76 | 18.75 | 0.39 | 2.12% | 18.50 | 19.60 | 67800 | 12814.95 | 14.45% |
| 2024-04-29 | 17.80 | 18.36 | 0.46 | 2.57% | 17.80 | 18.36 | 41918 | 7585.79 | 8.94% |
| 2024-04-26 | 17.96 | 17.90 | -0.12 | -0.67% | 17.71 | 18.08 | 33556 | 6002.22 | 7.15% |
| 2024-04-25 | 17.97 | 18.02 | -0.11 | -0.61% | 17.91 | 18.22 | 24891 | 4498.89 | 5.31% |
| 2024-04-24 | 17.93 | 18.13 | 0.05 | 0.28% | 17.80 | 18.14 | 31390 | 5636.71 | 6.69% |
| 2024-04-23 | 17.68 | 18.08 | 0.42 | 2.38% | 17.66 | 18.23 | 44620 | 8021.24 | 9.51% |
| 2024-04-22 | 17.39 | 17.66 | -0.11 | -0.62% | 17.23 | 17.92 | 37545 | 6624.70 | 8.00% |
| 2024-04-19 | 17.39 | 17.77 | 0.24 | 1.37% | 17.28 | 18.24 | 48338 | 8553.30 | 10.31% |
| 2024-04-18 | 17.52 | 17.53 | -0.08 | -0.45% | 17.11 | 17.82 | 41330 | 7237.92 | 8.81% |
| 2024-04-17 | 16.74 | 17.61 | 1.05 | 6.34% | 16.74 | 17.65 | 55925 | 9721.91 | 11.92% |
| 2024-04-16 | 18.16 | 16.56 | -1.84 | -10.00% | 16.56 | 18.19 | 66948 | 11382.20 | 14.27% |
| 2024-04-15 | 19.98 | 18.40 | -1.79 | -8.87% | 18.19 | 20.49 | 85224 | 16210.32 | 18.17% |
| 2024-04-12 | 20.65 | 20.19 | -0.76 | -3.63% | 20.19 | 21.48 | 92322 | 19100.83 | 19.68% |
| 2024-04-11 | 20.18 | 20.95 | 0.77 | 3.82% | 19.98 | 21.18 | 110566 | 22886.24 | 23.57% |
| 2024-04-10 | 19.61 | 20.18 | 0.43 | 2.18% | 19.58 | 21.68 | 116523 | 23769.27 | 24.84% |
| 2024-04-09 | 19.74 | 19.75 | -0.33 | -1.64% | 19.32 | 19.96 | 69476 | 13655.82 | 14.81% |
| 2024-04-08 | 19.41 | 20.08 | 0.63 | 3.24% | 19.00 | 20.38 | 101982 | 20093.75 | 21.74% |
| 2024-04-03 | 18.90 | 19.45 | 0.42 | 2.21% | 18.90 | 19.74 | 60503 | 11712.31 | 12.90% |
| 2024-04-02 | 19.45 | 19.03 | -0.46 | -2.36% | 18.85 | 19.45 | 45612 | 8730.84 | 9.72% |
| 2024-04-01 | 19.46 | 19.49 | 0.13 | 0.67% | 19.16 | 19.59 | 57720 | 11188.84 | 12.31% |
| 2024-03-29 | 18.61 | 19.36 | 0.61 | 3.25% | 18.60 | 19.49 | 73162 | 14045.74 | 15.60% |
| 2024-03-28 | 18.28 | 18.75 | -0.15 | -0.79% | 18.16 | 19.15 | 60652 | 11263.49 | 12.93% |
| 2024-03-27 | 18.25 | 18.90 | 0.66 | 3.62% | 18.08 | 20.00 | 83030 | 15883.90 | 17.70% |
| 2024-03-26 | 18.10 | 18.24 | 0.10 | 0.55% | 17.66 | 18.39 | 31554 | 5697.29 | 6.73% |
| 2024-03-25 | 19.02 | 18.14 | -0.97 | -5.08% | 18.14 | 19.02 | 42009 | 7820.26 | 8.96% |
| 2024-03-22 | 19.62 | 19.11 | -0.69 | -3.48% | 19.11 | 19.83 | 51988 | 10066.52 | 11.08% |
| 2024-03-21 | 19.40 | 19.80 | 0.50 | 2.59% | 18.89 | 20.37 | 85176 | 16701.11 | 18.16% |
| 2024-03-20 | 19.24 | 19.30 | -0.06 | -0.31% | 19.14 | 19.38 | 36879 | 7102.17 | 7.86% |
| 2024-03-19 | 19.13 | 19.36 | 0.21 | 1.10% | 19.05 | 19.64 | 56615 | 10945.98 | 12.07% |
| 2024-03-18 | 18.98 | 19.15 | 0.21 | 1.11% | 18.88 | 19.15 | 34508 | 6558.42 | 7.36% |
| 2024-03-15 | 18.78 | 18.94 | 0.14 | 0.74% | 18.60 | 18.95 | 28117 | 5292.68 | 5.99% |
| 2024-03-14 | 19.22 | 18.80 | -0.41 | -2.13% | 18.56 | 19.35 | 41145 | 7797.36 | 8.77% |
| 2024-03-13 | 19.50 | 19.21 | -0.56 | -2.83% | 19.18 | 19.59 | 52020 | 10051.95 | 11.09% |
| 2024-03-12 | 18.98 | 19.77 | 0.71 | 3.73% | 18.90 | 19.89 | 82110 | 15941.01 | 17.51% |
| 2024-03-11 | 18.68 | 19.06 | 0.37 | 1.98% | 18.65 | 19.06 | 41187 | 7777.72 | 8.78% |
| 2024-03-08 | 18.70 | 18.69 | -0.14 | -0.74% | 18.42 | 18.87 | 36438 | 6789.71 | 7.77% |
| 2024-03-07 | 19.00 | 18.83 | -0.16 | -0.84% | 18.51 | 19.14 | 53468 | 10101.97 | 11.40% |
| 2024-03-06 | 18.77 | 18.99 | 0.07 | 0.37% | 18.66 | 19.09 | 42455 | 8025.98 | 9.05% |
| 2024-03-05 | 19.25 | 18.92 | -0.54 | -2.77% | 18.62 | 19.33 | 59846 | 11321.86 | 12.76% |
| 2024-03-04 | 19.39 | 19.46 | -0.24 | -1.22% | 19.08 | 19.53 | 65961 | 12723.56 | 14.06% |
| 2024-03-01 | 20.15 | 19.70 | -0.80 | -3.90% | 19.48 | 20.45 | 106917 | 21159.04 | 22.79% |
| 2024-02-29 | 20.80 | 20.50 | -0.32 | -1.54% | 19.59 | 20.80 | 152427 | 30889.05 | 32.50% |
| 2024-02-28 | 20.82 | 20.82 | 1.89 | 9.98% | 20.82 | 20.82 | 45219 | 9414.62 | 9.64% |
| 2024-02-27 | 18.40 | 18.93 | 0.43 | 2.32% | 18.27 | 19.01 | 48841 | 9169.22 | 10.41% |
| 2024-02-26 | 18.20 | 18.50 | 0.25 | 1.37% | 18.09 | 18.76 | 56571 | 10423.24 | 12.06% |
| 2024-02-23 | 17.75 | 18.25 | 0.44 | 2.47% | 17.65 | 18.35 | 58411 | 10499.45 | 12.45% |
| 2024-02-22 | 17.40 | 17.81 | 0.24 | 1.37% | 17.33 | 17.82 | 45174 | 7974.21 | 9.63% |
| 2024-02-21 | 17.25 | 17.57 | 0.14 | 0.80% | 17.18 | 18.33 | 65633 | 11641.51 | 13.99% |
| 2024-02-20 | 17.08 | 17.43 | 0.31 | 1.81% | 16.82 | 17.53 | 47749 | 8234.28 | 10.18% |
| 2024-02-19 | 16.70 | 17.12 | 0.23 | 1.36% | 16.65 | 17.26 | 57004 | 9682.91 | 12.15% |