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 | 20.39 | 20.75 | 0.36 | 1.77% | 20.32 | 21.26 | 33393 | 6909.33 | 8.58% |
| 2024-05-16 | 20.59 | 20.39 | -0.49 | -2.35% | 20.22 | 21.30 | 34889 | 7213.80 | 8.97% |
| 2024-05-15 | 20.37 | 20.88 | 0.78 | 3.88% | 20.30 | 21.37 | 50085 | 10474.20 | 12.87% |
| 2024-05-14 | 20.10 | 20.10 | 0.00 | 0.00% | 20.04 | 20.59 | 23140 | 4696.21 | 5.95% |
| 2024-05-13 | 20.80 | 20.10 | -0.68 | -3.27% | 20.10 | 21.48 | 29884 | 6093.36 | 7.68% |
| 2024-05-10 | 21.32 | 20.78 | -0.49 | -2.30% | 20.74 | 21.92 | 35026 | 7414.07 | 9.00% |
| 2024-05-09 | 21.05 | 21.27 | 0.34 | 1.62% | 21.05 | 21.95 | 45841 | 9865.39 | 11.78% |
| 2024-05-08 | 21.50 | 20.93 | -0.57 | -2.65% | 20.83 | 21.58 | 45154 | 9535.59 | 11.60% |
| 2024-05-07 | 20.98 | 21.50 | 0.53 | 2.53% | 20.83 | 21.63 | 58711 | 12508.59 | 15.09% |
| 2024-05-06 | 20.05 | 20.97 | 0.94 | 4.69% | 20.05 | 20.98 | 47097 | 9726.63 | 12.10% |
| 2024-04-30 | 19.58 | 20.03 | 0.68 | 3.51% | 19.58 | 20.68 | 46251 | 9304.68 | 11.89% |
| 2024-04-29 | 19.05 | 19.35 | 0.29 | 1.52% | 18.92 | 19.47 | 26472 | 5097.25 | 6.80% |
| 2024-04-26 | 19.24 | 19.06 | -0.20 | -1.04% | 18.81 | 19.24 | 23359 | 4456.99 | 6.00% |
| 2024-04-25 | 18.78 | 19.26 | 0.36 | 1.90% | 18.68 | 19.38 | 20914 | 4000.64 | 5.37% |
| 2024-04-24 | 18.55 | 18.90 | 0.15 | 0.80% | 18.55 | 18.98 | 17779 | 3352.50 | 4.57% |
| 2024-04-23 | 19.24 | 18.75 | -0.16 | -0.85% | 18.54 | 19.24 | 19288 | 3626.55 | 4.96% |
| 2024-04-22 | 19.10 | 18.91 | -0.42 | -2.17% | 18.37 | 19.25 | 24648 | 4639.28 | 6.33% |
| 2024-04-19 | 19.15 | 19.33 | -0.08 | -0.41% | 19.09 | 19.75 | 25508 | 4961.75 | 6.56% |
| 2024-04-18 | 19.39 | 19.41 | -0.15 | -0.77% | 18.92 | 19.99 | 32874 | 6361.49 | 8.45% |
| 2024-04-17 | 18.65 | 19.56 | 0.66 | 3.49% | 18.65 | 19.68 | 42725 | 8306.87 | 10.98% |
| 2024-04-16 | 20.44 | 18.90 | -2.10 | -10.00% | 18.90 | 20.54 | 58036 | 11083.55 | 14.91% |
| 2024-04-15 | 22.00 | 21.00 | -1.88 | -8.22% | 20.59 | 23.09 | 114495 | 24691.79 | 29.42% |
| 2024-04-12 | 20.68 | 22.88 | 2.08 | 10.00% | 20.26 | 22.88 | 106550 | 23748.01 | 27.38% |
| 2024-04-11 | 20.65 | 20.80 | -0.38 | -1.79% | 20.46 | 21.13 | 52092 | 10811.33 | 13.39% |
| 2024-04-10 | 20.13 | 21.18 | 1.05 | 5.22% | 19.82 | 21.99 | 83979 | 17433.25 | 21.58% |
| 2024-04-09 | 19.03 | 20.13 | 0.80 | 4.14% | 19.03 | 20.21 | 35478 | 7053.06 | 9.12% |
| 2024-04-08 | 19.90 | 19.33 | -0.76 | -3.78% | 19.33 | 20.06 | 33420 | 6568.71 | 8.59% |
| 2024-04-03 | 20.00 | 20.09 | 0.05 | 0.25% | 19.96 | 20.56 | 47155 | 9548.95 | 12.12% |
| 2024-04-02 | 19.35 | 20.04 | 0.68 | 3.51% | 19.31 | 20.18 | 43484 | 8641.92 | 11.17% |
| 2024-04-01 | 19.04 | 19.36 | 0.29 | 1.52% | 19.01 | 19.38 | 17157 | 3312.26 | 4.41% |
| 2024-03-29 | 18.70 | 19.07 | 0.37 | 1.98% | 18.63 | 19.26 | 17186 | 3258.66 | 4.42% |
| 2024-03-28 | 18.50 | 18.70 | 0.11 | 0.59% | 18.39 | 19.00 | 18094 | 3394.74 | 4.65% |
| 2024-03-27 | 19.30 | 18.59 | -0.73 | -3.78% | 18.44 | 19.45 | 19957 | 3774.12 | 5.13% |
| 2024-03-26 | 19.19 | 19.32 | 0.13 | 0.68% | 18.83 | 19.48 | 22114 | 4236.90 | 5.68% |
| 2024-03-25 | 19.53 | 19.19 | -0.61 | -3.08% | 19.12 | 19.77 | 26670 | 5191.55 | 6.85% |
| 2024-03-22 | 20.10 | 19.80 | -0.39 | -1.93% | 19.78 | 20.20 | 21466 | 4267.19 | 5.65% |
| 2024-03-21 | 20.32 | 20.19 | -0.22 | -1.08% | 19.90 | 20.54 | 26858 | 5418.96 | 7.07% |
| 2024-03-20 | 20.02 | 20.41 | 0.23 | 1.14% | 20.01 | 20.44 | 25370 | 5154.21 | 6.67% |
| 2024-03-19 | 20.15 | 20.18 | 0.03 | 0.15% | 20.14 | 20.36 | 26165 | 5292.03 | 6.88% |
| 2024-03-18 | 20.02 | 20.15 | 0.25 | 1.26% | 19.91 | 20.16 | 26325 | 5278.05 | 6.93% |
| 2024-03-15 | 19.65 | 19.90 | 0.25 | 1.27% | 19.43 | 19.95 | 24109 | 4760.15 | 6.34% |
| 2024-03-14 | 20.00 | 19.65 | -0.36 | -1.80% | 19.30 | 20.08 | 31527 | 6217.41 | 8.29% |
| 2024-03-13 | 20.18 | 20.01 | -0.07 | -0.35% | 19.93 | 20.37 | 28613 | 5761.52 | 7.53% |
| 2024-03-12 | 20.16 | 20.08 | -0.09 | -0.45% | 19.81 | 20.18 | 32116 | 6421.77 | 8.45% |
| 2024-03-11 | 20.05 | 20.17 | 0.19 | 0.95% | 19.68 | 20.42 | 35133 | 7080.21 | 9.24% |
| 2024-03-08 | 19.80 | 19.98 | -0.34 | -1.67% | 19.53 | 20.00 | 43964 | 8709.84 | 11.57% |
| 2024-03-07 | 19.81 | 20.32 | 0.69 | 3.52% | 19.17 | 21.59 | 73491 | 14820.23 | 19.33% |
| 2024-03-06 | 19.29 | 19.63 | -0.01 | -0.05% | 19.10 | 19.66 | 39041 | 7550.42 | 10.27% |
| 2024-03-05 | 19.15 | 19.64 | 0.87 | 4.64% | 19.02 | 20.20 | 62311 | 12234.57 | 16.39% |
| 2024-03-04 | 19.10 | 18.77 | -0.33 | -1.73% | 18.42 | 19.19 | 28721 | 5394.88 | 7.56% |
| 2024-03-01 | 19.27 | 19.10 | -0.01 | -0.05% | 18.90 | 19.28 | 27635 | 5273.53 | 7.27% |
| 2024-02-29 | 18.07 | 19.11 | 0.78 | 4.26% | 18.07 | 19.21 | 33546 | 6281.64 | 8.82% |
| 2024-02-28 | 19.60 | 18.33 | -1.09 | -5.61% | 18.31 | 20.27 | 56138 | 10957.23 | 14.77% |
| 2024-02-27 | 18.73 | 19.42 | 0.48 | 2.53% | 18.73 | 19.44 | 33888 | 6509.26 | 8.91% |
| 2024-02-26 | 18.75 | 18.94 | 0.00 | 0.00% | 18.68 | 19.37 | 39536 | 7504.06 | 10.40% |
| 2024-02-23 | 18.60 | 18.94 | 0.60 | 3.27% | 18.08 | 18.98 | 40921 | 7578.67 | 10.76% |
| 2024-02-22 | 18.08 | 18.34 | 0.22 | 1.21% | 17.95 | 18.35 | 35861 | 6515.30 | 9.43% |
| 2024-02-21 | 17.98 | 18.12 | 0.37 | 2.08% | 17.66 | 18.44 | 37238 | 6755.35 | 9.80% |
| 2024-02-20 | 17.50 | 17.75 | 0.15 | 0.85% | 17.32 | 17.79 | 25574 | 4513.16 | 6.73% |
| 2024-02-19 | 17.11 | 17.60 | 0.56 | 3.29% | 17.11 | 17.79 | 30681 | 5360.37 | 8.07% |