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 | 19.51 | 20.22 | 0.64 | 3.27% | 19.25 | 20.25 | 2915 | 581.41 | 0.82% |
| 2024-05-16 | 19.30 | 19.58 | 0.28 | 1.45% | 19.29 | 19.94 | 3196 | 628.90 | 0.90% |
| 2024-05-15 | 19.36 | 19.30 | -0.19 | -0.97% | 18.84 | 19.87 | 3184 | 616.04 | 0.90% |
| 2024-05-14 | 19.57 | 19.49 | 0.19 | 0.98% | 19.39 | 19.98 | 3075 | 604.63 | 0.87% |
| 2024-05-13 | 19.88 | 19.30 | -0.66 | -3.31% | 19.21 | 19.88 | 2994 | 579.31 | 0.84% |
| 2024-05-10 | 20.74 | 19.96 | -0.64 | -3.11% | 19.90 | 20.79 | 4038 | 816.77 | 1.14% |
| 2024-05-09 | 20.65 | 20.60 | 0.06 | 0.29% | 20.39 | 20.85 | 2730 | 565.65 | 0.77% |
| 2024-05-08 | 20.79 | 20.54 | -0.25 | -1.20% | 20.52 | 20.94 | 4394 | 908.44 | 1.24% |
| 2024-05-07 | 20.54 | 20.79 | 0.25 | 1.22% | 20.25 | 20.83 | 4521 | 932.46 | 1.28% |
| 2024-05-06 | 20.20 | 20.54 | 0.53 | 2.65% | 20.20 | 20.65 | 5655 | 1158.25 | 1.60% |
| 2024-04-30 | 20.13 | 20.01 | -0.08 | -0.40% | 19.77 | 20.29 | 4527 | 904.74 | 1.28% |
| 2024-04-29 | 19.83 | 20.09 | 0.63 | 3.24% | 19.66 | 20.19 | 5959 | 1189.96 | 1.68% |
| 2024-04-26 | 19.39 | 19.46 | 0.11 | 0.57% | 18.62 | 19.49 | 8301 | 1591.63 | 2.34% |
| 2024-04-25 | 18.85 | 19.35 | 0.52 | 2.76% | 18.85 | 19.49 | 5341 | 1028.11 | 1.51% |
| 2024-04-24 | 18.30 | 18.83 | 0.64 | 3.52% | 18.30 | 18.94 | 4014 | 750.68 | 1.14% |
| 2024-04-23 | 17.60 | 18.19 | 0.40 | 2.25% | 17.60 | 18.49 | 6314 | 1148.76 | 1.79% |
| 2024-04-22 | 17.49 | 17.79 | -0.06 | -0.34% | 17.27 | 18.18 | 4216 | 750.88 | 1.19% |
| 2024-04-19 | 17.85 | 17.85 | -0.26 | -1.44% | 17.61 | 18.19 | 3354 | 597.65 | 0.95% |
| 2024-04-18 | 18.30 | 18.11 | -0.19 | -1.04% | 17.67 | 18.57 | 5465 | 992.21 | 1.55% |
| 2024-04-17 | 17.15 | 18.30 | 1.64 | 9.84% | 17.02 | 18.41 | 7413 | 1331.40 | 2.10% |
| 2024-04-16 | 18.01 | 16.66 | -1.63 | -8.91% | 16.50 | 18.01 | 10174 | 1722.02 | 2.88% |
| 2024-04-15 | 20.09 | 18.29 | -1.69 | -8.46% | 18.03 | 20.09 | 9429 | 1762.35 | 2.67% |
| 2024-04-12 | 20.39 | 19.98 | -0.44 | -2.15% | 19.98 | 20.60 | 5393 | 1091.69 | 1.53% |
| 2024-04-11 | 20.41 | 20.42 | 0.01 | 0.05% | 20.07 | 20.80 | 3716 | 765.23 | 1.05% |
| 2024-04-10 | 21.05 | 20.41 | -0.64 | -3.04% | 20.21 | 21.07 | 3886 | 794.93 | 1.10% |
| 2024-04-09 | 20.69 | 21.05 | 0.50 | 2.43% | 20.65 | 21.20 | 4165 | 874.50 | 1.18% |
| 2024-04-08 | 22.13 | 20.55 | -1.60 | -7.22% | 20.51 | 22.13 | 5601 | 1183.89 | 1.59% |
| 2024-04-03 | 22.17 | 22.15 | -0.02 | -0.09% | 21.45 | 22.48 | 5169 | 1135.79 | 1.46% |
| 2024-04-02 | 22.22 | 22.17 | -0.05 | -0.23% | 22.00 | 22.43 | 4622 | 1025.78 | 1.31% |
| 2024-04-01 | 21.80 | 22.22 | 0.45 | 2.07% | 21.69 | 22.30 | 8089 | 1779.53 | 2.29% |
| 2024-03-29 | 21.00 | 21.77 | 0.64 | 3.03% | 21.00 | 21.88 | 4267 | 921.43 | 1.21% |
| 2024-03-28 | 20.31 | 21.13 | 0.82 | 4.04% | 20.31 | 21.35 | 5659 | 1187.09 | 1.60% |
| 2024-03-27 | 21.70 | 20.31 | -1.40 | -6.45% | 20.31 | 21.72 | 6976 | 1460.84 | 1.98% |
| 2024-03-26 | 22.32 | 21.71 | 0.01 | 0.05% | 21.28 | 22.32 | 5207 | 1133.54 | 1.47% |
| 2024-03-25 | 23.05 | 21.70 | -0.83 | -3.68% | 21.69 | 23.05 | 4588 | 1017.17 | 1.30% |
| 2024-03-22 | 23.25 | 22.53 | -0.43 | -1.87% | 22.26 | 23.25 | 4165 | 942.66 | 1.18% |
| 2024-03-21 | 23.21 | 22.96 | -0.10 | -0.43% | 22.72 | 23.32 | 3633 | 835.76 | 1.03% |
| 2024-03-20 | 22.76 | 23.06 | 0.07 | 0.30% | 22.71 | 23.24 | 4906 | 1126.88 | 1.39% |
| 2024-03-19 | 22.78 | 22.99 | 0.28 | 1.23% | 22.55 | 23.19 | 6179 | 1418.77 | 1.75% |
| 2024-03-18 | 22.48 | 22.71 | 0.49 | 2.21% | 22.27 | 22.80 | 3552 | 799.23 | 1.01% |
| 2024-03-15 | 21.48 | 22.22 | 0.69 | 3.20% | 21.48 | 22.22 | 5325 | 1168.56 | 1.51% |
| 2024-03-14 | 21.99 | 21.53 | -0.46 | -2.09% | 21.32 | 22.17 | 6195 | 1339.51 | 1.75% |
| 2024-03-13 | 21.94 | 21.99 | 0.12 | 0.55% | 21.58 | 22.22 | 5602 | 1227.53 | 1.59% |
| 2024-03-12 | 21.65 | 21.87 | 0.35 | 1.63% | 21.44 | 21.91 | 5357 | 1162.41 | 1.52% |
| 2024-03-11 | 21.67 | 21.52 | 0.19 | 0.89% | 21.06 | 21.67 | 4347 | 925.77 | 1.23% |
| 2024-03-08 | 21.05 | 21.33 | 0.28 | 1.33% | 20.60 | 21.50 | 4578 | 964.15 | 1.30% |
| 2024-03-07 | 21.00 | 21.05 | 0.09 | 0.43% | 21.00 | 21.66 | 8779 | 1879.71 | 2.49% |
| 2024-03-06 | 20.53 | 20.96 | 0.66 | 3.25% | 20.14 | 21.18 | 5755 | 1198.93 | 1.63% |
| 2024-03-05 | 21.26 | 20.30 | -0.95 | -4.47% | 20.28 | 21.49 | 5588 | 1150.00 | 1.58% |
| 2024-03-04 | 21.91 | 21.25 | -0.31 | -1.44% | 20.93 | 21.91 | 6052 | 1283.04 | 1.71% |
| 2024-03-01 | 20.67 | 21.56 | 0.87 | 4.20% | 20.20 | 21.71 | 10267 | 2184.91 | 2.91% |
| 2024-02-29 | 19.85 | 20.69 | 0.81 | 4.07% | 19.21 | 21.12 | 10262 | 2114.73 | 2.91% |
| 2024-02-28 | 22.71 | 19.88 | -2.47 | -11.05% | 19.87 | 23.59 | 15124 | 3289.90 | 4.28% |
| 2024-02-27 | 21.05 | 22.35 | 0.32 | 1.45% | 21.05 | 22.72 | 14448 | 3179.32 | 4.09% |
| 2024-02-26 | 22.75 | 22.03 | 1.69 | 8.31% | 22.03 | 23.90 | 20599 | 4732.73 | 5.83% |
| 2024-02-23 | 19.40 | 20.34 | 1.13 | 5.88% | 19.37 | 20.38 | 4870 | 970.32 | 1.38% |
| 2024-02-22 | 18.43 | 19.21 | 0.48 | 2.56% | 18.43 | 19.32 | 3762 | 718.54 | 1.07% |
| 2024-02-21 | 17.96 | 18.73 | 0.64 | 3.54% | 17.62 | 19.51 | 5445 | 1028.61 | 1.54% |
| 2024-02-20 | 17.89 | 18.09 | 0.22 | 1.23% | 17.52 | 18.20 | 6402 | 1150.57 | 1.81% |
| 2024-02-19 | 17.50 | 17.87 | 0.68 | 3.96% | 17.05 | 18.35 | 10562 | 1863.78 | 2.99% |