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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 20.00 | 19.72 | -0.27 | -1.35% | 19.72 | 20.12 | 45682 | 9089.04 | 0.74% |
| 2024-05-14 | 19.85 | 19.99 | 0.28 | 1.42% | 19.71 | 20.27 | 78095 | 15624.68 | 1.26% |
| 2024-05-13 | 19.75 | 19.71 | -0.22 | -1.10% | 19.48 | 19.95 | 70786 | 13953.60 | 1.14% |
| 2024-05-10 | 20.24 | 19.93 | -0.20 | -0.99% | 19.71 | 20.25 | 72098 | 14354.75 | 1.17% |
| 2024-05-09 | 20.10 | 20.13 | 0.24 | 1.21% | 19.80 | 20.22 | 53947 | 10840.21 | 0.87% |
| 2024-05-08 | 20.48 | 19.89 | -0.59 | -2.88% | 19.77 | 20.49 | 113770 | 22750.01 | 1.84% |
| 2024-05-07 | 20.76 | 20.48 | -0.05 | -0.24% | 20.36 | 20.92 | 115565 | 23781.71 | 1.87% |
| 2024-05-06 | 20.65 | 20.53 | 0.26 | 1.28% | 20.33 | 20.74 | 92651 | 19038.70 | 1.51% |
| 2024-04-30 | 20.42 | 20.27 | -0.04 | -0.20% | 20.07 | 20.63 | 99057 | 20153.78 | 1.61% |
| 2024-04-29 | 19.65 | 20.31 | 0.68 | 3.46% | 19.65 | 20.50 | 144785 | 29213.25 | 2.35% |
| 2024-04-26 | 19.18 | 19.63 | 0.38 | 1.97% | 19.15 | 19.77 | 102137 | 19948.22 | 1.66% |
| 2024-04-25 | 19.14 | 19.25 | 0.21 | 1.10% | 18.93 | 19.44 | 75510 | 14541.04 | 1.23% |
| 2024-04-24 | 19.23 | 19.04 | -0.04 | -0.21% | 18.70 | 19.23 | 70467 | 13318.15 | 1.15% |
| 2024-04-23 | 18.81 | 19.08 | 0.11 | 0.58% | 18.81 | 19.19 | 68554 | 13058.20 | 1.11% |
| 2024-04-22 | 19.40 | 18.97 | -0.32 | -1.66% | 18.83 | 19.40 | 98494 | 18765.61 | 1.60% |
| 2024-04-19 | 18.94 | 19.29 | 0.38 | 2.01% | 18.94 | 19.55 | 102008 | 19591.38 | 1.66% |
| 2024-04-18 | 18.67 | 18.91 | 0.36 | 1.94% | 18.35 | 19.08 | 104814 | 19721.15 | 1.70% |
| 2024-04-17 | 18.18 | 18.55 | 0.56 | 3.11% | 18.10 | 18.72 | 93603 | 17282.43 | 1.52% |
| 2024-04-16 | 18.43 | 17.99 | -0.38 | -2.07% | 17.95 | 18.49 | 96775 | 17628.45 | 1.57% |
| 2024-04-15 | 18.80 | 18.37 | -0.39 | -2.08% | 18.01 | 18.96 | 93346 | 17239.44 | 1.52% |
| 2024-04-12 | 18.75 | 18.76 | 0.05 | 0.27% | 18.65 | 18.99 | 45632 | 8593.19 | 0.74% |
| 2024-04-11 | 18.57 | 18.71 | 0.03 | 0.16% | 18.55 | 19.08 | 55481 | 10445.17 | 0.90% |
| 2024-04-10 | 19.09 | 18.68 | -0.47 | -2.45% | 18.51 | 19.12 | 68591 | 12841.71 | 1.11% |
| 2024-04-09 | 18.53 | 19.15 | 0.62 | 3.35% | 18.50 | 19.19 | 72857 | 13785.62 | 1.18% |
| 2024-04-08 | 19.08 | 18.53 | -0.62 | -3.24% | 18.48 | 19.08 | 79393 | 14853.54 | 1.29% |
| 2024-04-03 | 19.31 | 19.15 | -0.16 | -0.83% | 18.91 | 19.35 | 61877 | 11804.56 | 1.01% |
| 2024-04-02 | 19.35 | 19.31 | 0.05 | 0.26% | 19.20 | 19.65 | 80438 | 15574.42 | 1.31% |
| 2024-04-01 | 18.91 | 19.26 | 0.34 | 1.80% | 18.91 | 19.49 | 83229 | 16035.17 | 1.35% |
| 2024-03-29 | 18.89 | 18.92 | 0.10 | 0.53% | 18.54 | 19.02 | 60914 | 11425.26 | 0.99% |
| 2024-03-28 | 18.55 | 18.82 | 0.25 | 1.35% | 18.51 | 19.23 | 86265 | 16326.90 | 1.40% |
| 2024-03-27 | 19.30 | 18.57 | -0.64 | -3.33% | 18.54 | 19.30 | 89088 | 16826.83 | 1.45% |
| 2024-03-26 | 19.33 | 19.21 | -0.07 | -0.36% | 19.02 | 19.42 | 81826 | 15727.78 | 1.33% |
| 2024-03-25 | 20.02 | 19.28 | -0.73 | -3.65% | 19.25 | 20.02 | 181022 | 35319.87 | 2.94% |
| 2024-03-22 | 20.38 | 20.01 | -0.37 | -1.82% | 19.88 | 20.55 | 102369 | 20628.13 | 1.66% |
| 2024-03-21 | 21.50 | 20.38 | -0.97 | -4.54% | 20.00 | 21.50 | 234040 | 47965.00 | 3.80% |
| 2024-03-20 | 21.76 | 21.35 | -0.53 | -2.42% | 21.15 | 21.95 | 150441 | 32218.40 | 2.45% |
| 2024-03-19 | 22.10 | 21.88 | -0.30 | -1.35% | 21.72 | 22.12 | 65668 | 14402.93 | 1.07% |
| 2024-03-18 | 21.92 | 22.18 | 0.27 | 1.23% | 21.81 | 22.21 | 94402 | 20824.97 | 1.53% |
| 2024-03-15 | 21.63 | 21.91 | 0.19 | 0.87% | 21.46 | 21.92 | 64460 | 14003.15 | 1.05% |
| 2024-03-14 | 21.98 | 21.72 | -0.45 | -2.03% | 21.49 | 21.99 | 109823 | 23853.34 | 1.79% |
| 2024-03-13 | 22.10 | 22.17 | 0.08 | 0.36% | 21.93 | 22.32 | 66181 | 14665.71 | 1.08% |
| 2024-03-12 | 22.16 | 22.09 | -0.06 | -0.27% | 21.92 | 22.32 | 51143 | 11287.76 | 0.83% |
| 2024-03-11 | 22.23 | 22.15 | -0.27 | -1.20% | 21.98 | 22.41 | 72329 | 16004.16 | 1.18% |
| 2024-03-08 | 21.64 | 22.42 | 0.82 | 3.80% | 21.54 | 22.61 | 110938 | 24571.10 | 1.80% |
| 2024-03-07 | 22.00 | 21.60 | -0.32 | -1.46% | 21.56 | 22.10 | 83886 | 18307.75 | 1.36% |
| 2024-03-06 | 22.12 | 21.92 | -0.48 | -2.14% | 21.79 | 22.39 | 96272 | 21173.18 | 1.56% |
| 2024-03-05 | 21.86 | 22.40 | 0.46 | 2.10% | 21.67 | 22.55 | 134318 | 29832.86 | 2.18% |
| 2024-03-04 | 21.80 | 21.94 | -0.18 | -0.81% | 21.41 | 22.15 | 162393 | 35373.25 | 2.64% |
| 2024-03-01 | 22.10 | 22.12 | 0.66 | 3.08% | 21.65 | 22.60 | 165766 | 36538.45 | 2.69% |
| 2024-02-29 | 20.77 | 21.46 | 0.69 | 3.32% | 20.68 | 21.50 | 90979 | 19330.10 | 1.48% |
| 2024-02-28 | 21.36 | 20.77 | -0.66 | -3.08% | 20.73 | 21.66 | 120432 | 25641.17 | 1.96% |
| 2024-02-27 | 20.64 | 21.43 | 0.78 | 3.78% | 20.42 | 21.43 | 115069 | 24133.15 | 1.87% |
| 2024-02-26 | 21.10 | 20.65 | -0.63 | -2.96% | 20.63 | 21.25 | 79337 | 16584.41 | 1.29% |
| 2024-02-23 | 20.84 | 21.28 | 0.54 | 2.60% | 20.68 | 21.37 | 77681 | 16320.55 | 1.26% |
| 2024-02-22 | 20.61 | 20.74 | 0.12 | 0.58% | 20.50 | 20.95 | 58126 | 12040.01 | 0.94% |
| 2024-02-21 | 20.82 | 20.62 | -0.49 | -2.32% | 20.55 | 21.20 | 83467 | 17381.50 | 1.36% |
| 2024-02-20 | 20.61 | 21.11 | 0.17 | 0.81% | 20.61 | 21.40 | 99613 | 20911.46 | 1.62% |
| 2024-02-19 | 20.13 | 20.94 | 1.14 | 5.76% | 19.95 | 20.97 | 140281 | 28747.49 | 2.28% |
| 2024-02-08 | 19.78 | 19.80 | 0.41 | 2.11% | 19.40 | 20.59 | 148526 | 29993.12 | 2.41% |
| 2024-02-07 | 17.95 | 19.39 | 1.68 | 9.49% | 17.83 | 19.48 | 178688 | 34246.04 | 2.90% |
| 2024-02-06 | 16.24 | 17.71 | 1.61 | 10.00% | 16.11 | 17.71 | 123311 | 21352.98 | 2.00% |
| 2024-02-05 | 16.74 | 16.10 | -0.68 | -4.05% | 15.48 | 16.77 | 134018 | 21506.75 | 2.18% |