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 | 20.56 | 20.39 | -0.01 | -0.05% | 19.96 | 20.58 | 20732 | 4184.45 | 0.28% |
| 2024-05-16 | 19.62 | 20.40 | 0.79 | 4.03% | 19.62 | 20.49 | 41054 | 8259.74 | 0.56% |
| 2024-05-15 | 19.92 | 19.61 | -0.32 | -1.61% | 19.55 | 20.00 | 13916 | 2749.49 | 0.19% |
| 2024-05-14 | 20.20 | 19.93 | -0.27 | -1.34% | 19.88 | 20.43 | 24757 | 4971.10 | 0.33% |
| 2024-05-13 | 19.87 | 20.20 | 0.02 | 0.10% | 19.81 | 20.48 | 28906 | 5831.10 | 0.39% |
| 2024-05-10 | 19.21 | 20.18 | 0.71 | 3.65% | 19.21 | 20.43 | 44484 | 8856.30 | 0.60% |
| 2024-05-09 | 18.90 | 19.47 | 0.46 | 2.42% | 18.90 | 19.67 | 31405 | 6090.58 | 0.42% |
| 2024-05-08 | 19.00 | 19.01 | -0.20 | -1.04% | 18.95 | 19.53 | 24075 | 4611.82 | 0.33% |
| 2024-05-07 | 19.23 | 19.21 | -0.23 | -1.18% | 18.96 | 19.40 | 53965 | 10361.17 | 0.73% |
| 2024-05-06 | 18.11 | 19.44 | 1.24 | 6.81% | 18.11 | 19.69 | 103914 | 19880.31 | 1.41% |
| 2024-04-30 | 17.86 | 18.20 | 0.33 | 1.85% | 17.75 | 18.43 | 54777 | 9980.92 | 0.74% |
| 2024-04-29 | 17.49 | 17.87 | 1.03 | 6.12% | 17.05 | 17.94 | 79934 | 14110.39 | 1.08% |
| 2024-04-26 | 16.82 | 16.84 | 0.16 | 0.96% | 16.69 | 16.97 | 26392 | 4444.49 | 0.36% |
| 2024-04-25 | 16.72 | 16.68 | 0.06 | 0.36% | 16.57 | 16.84 | 16867 | 2815.63 | 0.23% |
| 2024-04-24 | 16.93 | 16.62 | -0.25 | -1.48% | 16.50 | 16.93 | 20852 | 3461.05 | 0.28% |
| 2024-04-23 | 16.85 | 16.87 | 0.02 | 0.12% | 16.73 | 17.03 | 20165 | 3404.48 | 0.27% |
| 2024-04-22 | 16.80 | 16.85 | -0.16 | -0.94% | 16.73 | 17.05 | 31656 | 5348.67 | 0.43% |
| 2024-04-19 | 16.45 | 17.01 | 0.43 | 2.59% | 16.42 | 17.05 | 40004 | 6724.70 | 0.54% |
| 2024-04-18 | 15.98 | 16.58 | 0.63 | 3.95% | 15.80 | 16.88 | 46946 | 7757.48 | 0.64% |
| 2024-04-17 | 15.41 | 15.95 | 0.74 | 4.87% | 15.36 | 15.96 | 28591 | 4498.31 | 0.39% |
| 2024-04-16 | 15.65 | 15.21 | -0.43 | -2.75% | 15.15 | 15.69 | 30763 | 4722.57 | 0.42% |
| 2024-04-15 | 15.55 | 15.64 | 0.11 | 0.71% | 15.23 | 15.82 | 28178 | 4392.74 | 0.38% |
| 2024-04-12 | 15.44 | 15.53 | 0.22 | 1.44% | 15.39 | 15.74 | 26495 | 4124.65 | 0.36% |
| 2024-04-11 | 15.55 | 15.31 | -0.28 | -1.80% | 15.28 | 15.72 | 24479 | 3784.45 | 0.33% |
| 2024-04-10 | 15.98 | 15.59 | -0.46 | -2.87% | 15.41 | 16.02 | 22108 | 3467.60 | 0.30% |
| 2024-04-09 | 16.04 | 16.05 | 0.05 | 0.31% | 15.85 | 16.25 | 18335 | 2939.50 | 0.25% |
| 2024-04-08 | 16.40 | 16.00 | -0.43 | -2.62% | 15.93 | 16.43 | 24712 | 3992.33 | 0.33% |
| 2024-04-03 | 16.64 | 16.43 | -0.23 | -1.38% | 16.38 | 16.70 | 22129 | 3641.70 | 0.30% |
| 2024-04-02 | 17.10 | 16.66 | -0.44 | -2.57% | 16.42 | 17.17 | 32351 | 5392.26 | 0.44% |
| 2024-04-01 | 16.25 | 17.10 | 0.97 | 6.01% | 16.23 | 17.21 | 39209 | 6604.68 | 0.53% |
| 2024-03-29 | 15.95 | 16.13 | 0.12 | 0.75% | 15.90 | 16.20 | 10208 | 1642.27 | 0.14% |
| 2024-03-28 | 15.70 | 16.01 | 0.30 | 1.91% | 15.65 | 16.07 | 13719 | 2186.05 | 0.19% |
| 2024-03-27 | 16.04 | 15.71 | -0.18 | -1.13% | 15.70 | 16.04 | 12521 | 1988.16 | 0.17% |
| 2024-03-26 | 15.78 | 15.89 | 0.11 | 0.70% | 15.70 | 15.98 | 12718 | 2016.06 | 0.17% |
| 2024-03-25 | 16.01 | 15.78 | -0.27 | -1.68% | 15.78 | 16.16 | 21629 | 3455.74 | 0.29% |
| 2024-03-22 | 16.32 | 16.05 | -0.27 | -1.65% | 15.96 | 16.38 | 20843 | 3362.43 | 0.28% |
| 2024-03-21 | 16.45 | 16.32 | -0.09 | -0.55% | 16.30 | 16.50 | 14103 | 2310.77 | 0.19% |
| 2024-03-20 | 16.41 | 16.41 | 0.01 | 0.06% | 16.34 | 16.45 | 14778 | 2421.95 | 0.20% |
| 2024-03-19 | 16.38 | 16.40 | 0.01 | 0.06% | 16.32 | 16.54 | 15328 | 2518.49 | 0.21% |
| 2024-03-18 | 16.35 | 16.39 | 0.05 | 0.31% | 16.20 | 16.47 | 19091 | 3116.04 | 0.26% |
| 2024-03-15 | 16.18 | 16.34 | 0.13 | 0.80% | 16.16 | 16.36 | 15333 | 2494.91 | 0.21% |
| 2024-03-14 | 16.38 | 16.21 | -0.17 | -1.04% | 16.12 | 16.40 | 17775 | 2890.65 | 0.24% |
| 2024-03-13 | 16.48 | 16.38 | -0.04 | -0.24% | 16.18 | 16.48 | 21224 | 3458.17 | 0.29% |
| 2024-03-12 | 16.25 | 16.42 | 0.25 | 1.55% | 16.16 | 16.47 | 15757 | 2569.84 | 0.21% |
| 2024-03-11 | 16.02 | 16.17 | 0.14 | 0.87% | 15.93 | 16.18 | 14686 | 2363.84 | 0.20% |
| 2024-03-08 | 15.81 | 16.03 | 0.21 | 1.33% | 15.80 | 16.05 | 12735 | 2034.50 | 0.17% |
| 2024-03-07 | 16.08 | 15.82 | -0.14 | -0.88% | 15.77 | 16.12 | 13371 | 2134.90 | 0.18% |
| 2024-03-06 | 16.04 | 15.96 | 0.02 | 0.13% | 15.68 | 16.09 | 15925 | 2537.86 | 0.22% |
| 2024-03-05 | 15.98 | 15.94 | -0.12 | -0.75% | 15.85 | 16.19 | 18849 | 3015.36 | 0.26% |
| 2024-03-04 | 16.40 | 16.06 | -0.19 | -1.17% | 15.97 | 16.40 | 21024 | 3382.03 | 0.28% |
| 2024-03-01 | 16.42 | 16.25 | -0.16 | -0.98% | 16.18 | 16.45 | 18849 | 3069.94 | 0.26% |
| 2024-02-29 | 15.83 | 16.41 | 0.52 | 3.27% | 15.79 | 16.45 | 29812 | 4828.04 | 0.40% |
| 2024-02-28 | 16.50 | 15.89 | -0.57 | -3.46% | 15.88 | 16.68 | 31312 | 5093.46 | 0.42% |
| 2024-02-27 | 16.48 | 16.46 | 0.09 | 0.55% | 16.21 | 16.50 | 17783 | 2916.68 | 0.24% |
| 2024-02-26 | 16.15 | 16.37 | 0.18 | 1.11% | 16.03 | 16.45 | 27618 | 4484.12 | 0.37% |
| 2024-02-23 | 15.83 | 16.19 | 0.51 | 3.25% | 15.56 | 16.26 | 24243 | 3860.48 | 0.33% |
| 2024-02-22 | 15.70 | 15.68 | 0.04 | 0.26% | 15.55 | 15.80 | 21934 | 3435.46 | 0.30% |
| 2024-02-21 | 15.48 | 15.64 | -0.01 | -0.06% | 15.48 | 16.10 | 31068 | 4921.43 | 0.42% |
| 2024-02-20 | 15.42 | 15.65 | 0.23 | 1.49% | 15.30 | 15.72 | 29628 | 4620.97 | 0.40% |
| 2024-02-19 | 15.50 | 15.42 | -0.02 | -0.13% | 15.15 | 15.73 | 48458 | 7480.14 | 0.66% |