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 | 19.95 | 20.23 | 0.30 | 1.51% | 19.88 | 20.25 | 7413 | 1486.14 | 0.68% |
| 2024-05-16 | 19.87 | 19.93 | -0.01 | -0.05% | 19.85 | 20.32 | 7987 | 1603.89 | 0.74% |
| 2024-05-15 | 20.02 | 19.94 | -0.07 | -0.35% | 19.80 | 20.32 | 6142 | 1231.88 | 0.57% |
| 2024-05-14 | 20.00 | 20.01 | -0.06 | -0.30% | 19.98 | 20.39 | 7315 | 1470.21 | 0.67% |
| 2024-05-13 | 20.40 | 20.07 | -0.35 | -1.71% | 19.98 | 20.61 | 11009 | 2225.97 | 1.02% |
| 2024-05-10 | 20.60 | 20.42 | -0.34 | -1.64% | 20.31 | 20.86 | 8092 | 1660.89 | 0.75% |
| 2024-05-09 | 20.66 | 20.76 | 0.13 | 0.63% | 20.62 | 20.95 | 8990 | 1868.08 | 0.83% |
| 2024-05-08 | 21.52 | 20.63 | -0.71 | -3.33% | 20.47 | 21.52 | 15218 | 3154.00 | 1.40% |
| 2024-05-07 | 20.26 | 21.34 | 1.26 | 6.27% | 20.26 | 21.37 | 21796 | 4560.35 | 2.01% |
| 2024-05-06 | 19.81 | 20.08 | 0.48 | 2.45% | 19.66 | 20.15 | 11538 | 2300.06 | 1.04% |
| 2024-04-30 | 19.59 | 19.60 | 0.02 | 0.10% | 19.30 | 19.82 | 13289 | 2601.70 | 1.19% |
| 2024-04-29 | 18.19 | 19.58 | 1.30 | 7.11% | 18.19 | 19.58 | 16254 | 3118.98 | 1.46% |
| 2024-04-26 | 17.90 | 18.28 | 0.34 | 1.90% | 17.60 | 18.29 | 9166 | 1660.82 | 0.82% |
| 2024-04-25 | 17.79 | 17.94 | 0.08 | 0.45% | 17.56 | 18.29 | 6261 | 1124.61 | 0.56% |
| 2024-04-24 | 17.40 | 17.86 | 0.55 | 3.18% | 17.33 | 17.87 | 7520 | 1328.01 | 0.68% |
| 2024-04-23 | 17.06 | 17.31 | 0.16 | 0.93% | 17.06 | 17.56 | 5259 | 911.39 | 0.47% |
| 2024-04-22 | 17.22 | 17.15 | -0.29 | -1.66% | 16.83 | 17.49 | 8287 | 1421.30 | 0.75% |
| 2024-04-19 | 17.25 | 17.44 | -0.23 | -1.30% | 17.21 | 17.82 | 6105 | 1065.58 | 0.55% |
| 2024-04-18 | 17.71 | 17.67 | -0.13 | -0.73% | 17.39 | 18.10 | 7916 | 1403.90 | 0.71% |
| 2024-04-17 | 16.80 | 17.80 | 1.49 | 9.14% | 16.80 | 17.84 | 12063 | 2111.09 | 1.08% |
| 2024-04-16 | 17.67 | 16.31 | -1.39 | -7.85% | 16.22 | 17.67 | 13704 | 2291.85 | 1.23% |
| 2024-04-15 | 19.38 | 17.70 | -1.71 | -8.81% | 17.52 | 19.47 | 17734 | 3233.41 | 1.59% |
| 2024-04-12 | 19.40 | 19.41 | 0.01 | 0.05% | 19.21 | 19.80 | 7652 | 1487.49 | 0.69% |
| 2024-04-11 | 19.13 | 19.40 | 0.10 | 0.52% | 19.06 | 19.74 | 6978 | 1356.80 | 0.63% |
| 2024-04-10 | 19.83 | 19.30 | -0.60 | -3.02% | 19.18 | 19.90 | 9465 | 1838.32 | 0.85% |
| 2024-04-09 | 19.20 | 19.90 | 0.88 | 4.63% | 19.19 | 19.96 | 12625 | 2483.72 | 1.14% |
| 2024-04-08 | 19.86 | 19.02 | -0.92 | -4.61% | 18.99 | 19.97 | 11625 | 2255.19 | 1.05% |
| 2024-04-03 | 20.00 | 19.94 | -0.15 | -0.75% | 19.68 | 20.34 | 9612 | 1913.32 | 0.86% |
| 2024-04-02 | 20.19 | 20.09 | 0.06 | 0.30% | 19.88 | 20.45 | 15961 | 3205.08 | 1.44% |
| 2024-04-01 | 19.07 | 20.03 | 1.14 | 6.03% | 18.98 | 20.11 | 15423 | 3055.71 | 1.39% |
| 2024-03-29 | 18.79 | 18.89 | 0.23 | 1.23% | 18.60 | 19.09 | 7831 | 1481.36 | 0.70% |
| 2024-03-28 | 18.19 | 18.66 | 0.54 | 2.98% | 18.12 | 18.84 | 7188 | 1334.37 | 0.65% |
| 2024-03-27 | 18.90 | 18.12 | -0.73 | -3.87% | 18.12 | 19.10 | 8144 | 1518.95 | 0.73% |
| 2024-03-26 | 19.05 | 18.85 | -0.12 | -0.63% | 18.58 | 19.20 | 10189 | 1918.22 | 0.92% |
| 2024-03-25 | 19.70 | 18.97 | -0.82 | -4.14% | 18.93 | 19.85 | 11651 | 2266.36 | 1.05% |
| 2024-03-22 | 19.98 | 19.79 | -0.19 | -0.95% | 19.50 | 20.20 | 16008 | 3181.34 | 1.44% |
| 2024-03-21 | 20.30 | 19.98 | -0.30 | -1.48% | 19.73 | 20.60 | 14935 | 2987.26 | 1.34% |
| 2024-03-20 | 19.82 | 20.28 | 0.53 | 2.68% | 19.70 | 20.71 | 21256 | 4307.81 | 1.91% |
| 2024-03-19 | 19.68 | 19.75 | 0.07 | 0.36% | 19.47 | 20.01 | 10025 | 1978.40 | 0.90% |
| 2024-03-18 | 19.37 | 19.68 | 0.39 | 2.02% | 19.26 | 19.72 | 10732 | 2086.17 | 0.96% |
| 2024-03-15 | 18.73 | 19.29 | 0.52 | 2.77% | 18.64 | 19.36 | 8512 | 1618.40 | 0.77% |
| 2024-03-14 | 19.00 | 18.77 | -0.28 | -1.47% | 18.50 | 19.17 | 9375 | 1768.70 | 0.84% |
| 2024-03-13 | 19.18 | 19.05 | -0.03 | -0.16% | 18.80 | 19.30 | 8503 | 1617.68 | 0.76% |
| 2024-03-12 | 18.90 | 19.08 | 0.23 | 1.22% | 18.70 | 19.15 | 11245 | 2128.31 | 1.01% |
| 2024-03-11 | 18.41 | 18.85 | 0.46 | 2.50% | 18.30 | 18.85 | 10450 | 1938.10 | 0.94% |
| 2024-03-08 | 18.20 | 18.39 | 0.18 | 0.99% | 18.04 | 18.49 | 8740 | 1597.75 | 0.79% |
| 2024-03-07 | 18.28 | 18.21 | -0.05 | -0.27% | 18.03 | 18.74 | 10620 | 1955.74 | 0.95% |
| 2024-03-06 | 18.02 | 18.26 | -0.13 | -0.71% | 17.91 | 18.55 | 12943 | 2357.02 | 1.16% |
| 2024-03-05 | 18.80 | 18.39 | -0.60 | -3.16% | 18.24 | 18.83 | 11947 | 2211.86 | 1.07% |
| 2024-03-04 | 19.30 | 18.99 | -0.23 | -1.20% | 18.63 | 19.44 | 14647 | 2782.24 | 1.32% |
| 2024-03-01 | 19.40 | 19.22 | 0.03 | 0.16% | 18.88 | 19.66 | 16349 | 3156.72 | 1.47% |
| 2024-02-29 | 17.88 | 19.19 | 1.34 | 7.51% | 17.68 | 19.20 | 21794 | 4051.41 | 1.96% |
| 2024-02-28 | 20.07 | 17.85 | -2.01 | -10.12% | 17.80 | 20.47 | 32514 | 6247.09 | 2.92% |
| 2024-02-27 | 19.15 | 19.86 | 0.70 | 3.65% | 19.00 | 19.88 | 13603 | 2658.85 | 1.22% |
| 2024-02-26 | 18.68 | 19.16 | 0.37 | 1.97% | 18.60 | 19.58 | 22527 | 4296.80 | 2.03% |
| 2024-02-23 | 18.26 | 18.79 | 0.66 | 3.64% | 18.19 | 18.80 | 17364 | 3215.75 | 1.56% |
| 2024-02-22 | 17.45 | 18.13 | 0.76 | 4.38% | 17.37 | 18.36 | 19030 | 3422.06 | 1.71% |
| 2024-02-21 | 17.12 | 17.37 | 0.15 | 0.87% | 16.98 | 18.37 | 20858 | 3672.66 | 1.88% |
| 2024-02-20 | 17.08 | 17.22 | 0.22 | 1.29% | 16.49 | 17.22 | 18376 | 3096.94 | 1.65% |
| 2024-02-19 | 16.82 | 17.00 | 0.25 | 1.49% | 16.76 | 17.54 | 24260 | 4125.49 | 2.18% |