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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 20.05 | 20.00 | 0.04 | 0.20% | 19.76 | 20.25 | 75722 | 15135.06 | 1.22% |
| 2024-05-15 | 20.39 | 19.96 | -0.38 | -1.87% | 19.92 | 20.41 | 63749 | 12787.31 | 1.03% |
| 2024-05-14 | 20.09 | 20.34 | 0.26 | 1.29% | 20.09 | 20.65 | 88732 | 18094.76 | 1.43% |
| 2024-05-13 | 20.36 | 20.08 | -0.53 | -2.57% | 19.95 | 20.50 | 111825 | 22456.99 | 1.80% |
| 2024-05-10 | 20.93 | 20.61 | -0.34 | -1.62% | 20.47 | 21.12 | 93476 | 19333.37 | 1.51% |
| 2024-05-09 | 20.81 | 20.95 | 0.09 | 0.43% | 20.68 | 21.13 | 82216 | 17207.35 | 1.33% |
| 2024-05-08 | 21.05 | 20.86 | -0.22 | -1.04% | 20.81 | 21.25 | 97580 | 20473.91 | 1.57% |
| 2024-05-07 | 20.94 | 21.08 | 0.14 | 0.67% | 20.60 | 21.14 | 122211 | 25537.34 | 1.97% |
| 2024-05-06 | 20.55 | 20.94 | 0.63 | 3.10% | 20.40 | 21.02 | 188706 | 39121.14 | 3.04% |
| 2024-04-30 | 20.02 | 20.31 | 0.61 | 3.10% | 19.93 | 20.80 | 203513 | 41498.01 | 3.28% |
| 2024-04-29 | 18.81 | 19.70 | 0.73 | 3.85% | 18.81 | 19.81 | 122234 | 23838.54 | 1.97% |
| 2024-04-26 | 18.75 | 18.97 | 0.14 | 0.74% | 18.63 | 19.04 | 66601 | 12565.32 | 1.07% |
| 2024-04-25 | 18.66 | 18.83 | 0.12 | 0.64% | 18.52 | 18.97 | 65274 | 12267.13 | 1.05% |
| 2024-04-24 | 18.63 | 18.71 | 0.04 | 0.21% | 18.28 | 18.79 | 72475 | 13413.29 | 1.17% |
| 2024-04-23 | 18.52 | 18.67 | 0.14 | 0.76% | 18.52 | 18.84 | 77538 | 14477.74 | 1.25% |
| 2024-04-22 | 18.25 | 18.53 | 0.33 | 1.81% | 18.09 | 18.68 | 92664 | 17145.96 | 1.49% |
| 2024-04-19 | 18.61 | 18.20 | -0.52 | -2.78% | 18.00 | 18.65 | 85879 | 15653.37 | 1.39% |
| 2024-04-18 | 18.45 | 18.72 | 0.22 | 1.19% | 18.10 | 18.90 | 99973 | 18581.90 | 1.61% |
| 2024-04-17 | 18.22 | 18.50 | 0.34 | 1.87% | 18.15 | 18.59 | 92653 | 17037.19 | 1.49% |
| 2024-04-16 | 18.56 | 18.16 | -0.53 | -2.84% | 18.04 | 18.70 | 100836 | 18446.25 | 1.63% |
| 2024-04-15 | 18.81 | 18.69 | -0.23 | -1.22% | 18.40 | 19.41 | 96864 | 18275.61 | 1.56% |
| 2024-04-12 | 19.38 | 18.92 | -0.55 | -2.82% | 18.91 | 19.75 | 83657 | 15993.52 | 1.35% |
| 2024-04-11 | 19.59 | 19.47 | -0.34 | -1.72% | 19.36 | 19.74 | 62375 | 12185.66 | 1.01% |
| 2024-04-10 | 20.01 | 19.81 | -0.28 | -1.39% | 19.62 | 20.15 | 64152 | 12750.14 | 1.03% |
| 2024-04-09 | 19.71 | 20.09 | 0.38 | 1.93% | 19.51 | 20.18 | 77301 | 15419.13 | 1.25% |
| 2024-04-08 | 20.18 | 19.71 | -0.50 | -2.47% | 19.67 | 20.26 | 79971 | 15883.43 | 1.29% |
| 2024-04-03 | 19.96 | 20.21 | 0.15 | 0.75% | 19.91 | 20.31 | 81849 | 16503.08 | 1.32% |
| 2024-04-02 | 20.03 | 20.06 | -0.15 | -0.74% | 19.79 | 20.36 | 112392 | 22537.41 | 1.81% |
| 2024-04-01 | 19.61 | 20.21 | 0.67 | 3.43% | 19.54 | 20.26 | 105520 | 21046.48 | 1.70% |
| 2024-03-29 | 19.21 | 19.54 | 0.32 | 1.66% | 18.98 | 19.55 | 88374 | 16998.81 | 1.43% |
| 2024-03-28 | 19.18 | 19.22 | 0.03 | 0.16% | 19.01 | 19.55 | 96558 | 18599.31 | 1.56% |
| 2024-03-27 | 19.56 | 19.19 | -0.37 | -1.89% | 19.18 | 20.07 | 114889 | 22564.92 | 1.85% |
| 2024-03-26 | 19.44 | 19.56 | 0.09 | 0.46% | 19.26 | 19.64 | 83365 | 16245.00 | 1.34% |
| 2024-03-25 | 19.91 | 19.47 | -0.58 | -2.89% | 19.45 | 20.07 | 112321 | 22140.73 | 1.81% |
| 2024-03-22 | 20.91 | 20.05 | -0.98 | -4.66% | 20.00 | 21.00 | 137591 | 27917.64 | 2.22% |
| 2024-03-21 | 21.14 | 21.03 | 0.00 | 0.00% | 20.63 | 21.33 | 114973 | 24094.38 | 1.85% |
| 2024-03-20 | 21.23 | 21.03 | -0.30 | -1.41% | 20.88 | 21.32 | 114417 | 24042.69 | 1.85% |
| 2024-03-19 | 21.31 | 21.33 | -0.05 | -0.23% | 21.14 | 21.88 | 119538 | 25706.93 | 1.93% |
| 2024-03-18 | 21.41 | 21.38 | 0.05 | 0.23% | 20.89 | 21.43 | 95871 | 20259.03 | 1.55% |
| 2024-03-15 | 21.24 | 21.33 | -0.04 | -0.19% | 20.94 | 21.56 | 92301 | 19537.96 | 1.49% |
| 2024-03-14 | 21.61 | 21.37 | -0.37 | -1.70% | 21.26 | 22.10 | 80513 | 17382.88 | 1.30% |
| 2024-03-13 | 22.09 | 21.74 | -0.35 | -1.58% | 21.62 | 22.30 | 115903 | 25375.97 | 1.87% |
| 2024-03-12 | 20.97 | 22.09 | 1.07 | 5.09% | 20.89 | 22.09 | 175579 | 37910.60 | 2.83% |
| 2024-03-11 | 20.14 | 21.02 | 0.90 | 4.47% | 19.93 | 21.04 | 132508 | 27123.95 | 2.14% |
| 2024-03-08 | 20.36 | 20.12 | -0.29 | -1.42% | 19.85 | 20.58 | 107333 | 21597.06 | 1.73% |
| 2024-03-07 | 21.10 | 20.41 | -0.64 | -3.04% | 20.38 | 21.33 | 122775 | 25472.73 | 1.98% |
| 2024-03-06 | 21.33 | 21.05 | -0.41 | -1.91% | 20.75 | 21.43 | 102932 | 21700.79 | 1.66% |
| 2024-03-05 | 21.97 | 21.46 | -0.63 | -2.85% | 21.34 | 21.97 | 105637 | 22774.39 | 1.70% |
| 2024-03-04 | 22.47 | 22.09 | -0.39 | -1.73% | 21.80 | 22.55 | 107652 | 23734.94 | 1.74% |
| 2024-03-01 | 22.47 | 22.48 | 0.00 | 0.00% | 22.12 | 22.65 | 88739 | 19851.63 | 1.43% |
| 2024-02-29 | 21.72 | 22.48 | 0.50 | 2.27% | 21.65 | 22.55 | 146224 | 32575.02 | 2.36% |
| 2024-02-28 | 22.45 | 21.98 | -0.50 | -2.22% | 21.96 | 23.42 | 144723 | 32949.55 | 2.33% |
| 2024-02-27 | 21.80 | 22.48 | 0.54 | 2.46% | 21.75 | 22.48 | 76302 | 16859.80 | 1.23% |
| 2024-02-26 | 22.09 | 21.94 | -0.25 | -1.13% | 21.81 | 22.39 | 94160 | 20781.72 | 1.52% |
| 2024-02-23 | 22.20 | 22.19 | 0.02 | 0.09% | 21.64 | 22.20 | 97016 | 21267.04 | 1.56% |
| 2024-02-22 | 22.27 | 22.17 | 0.12 | 0.54% | 21.93 | 22.35 | 73191 | 16177.11 | 1.18% |
| 2024-02-21 | 21.14 | 22.05 | 0.79 | 3.72% | 20.81 | 22.64 | 100397 | 22100.78 | 1.62% |
| 2024-02-20 | 21.12 | 21.26 | -0.03 | -0.14% | 20.90 | 21.34 | 68028 | 14363.71 | 1.10% |
| 2024-02-19 | 21.88 | 21.29 | -0.12 | -0.56% | 20.99 | 21.98 | 103018 | 22082.92 | 1.66% |
| 2024-02-08 | 21.33 | 21.41 | 0.09 | 0.42% | 21.09 | 22.26 | 143108 | 30977.25 | 2.31% |
| 2024-02-07 | 19.76 | 21.32 | 1.39 | 6.97% | 19.76 | 21.45 | 166754 | 35004.50 | 2.69% |