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 | 20.30 | 20.73 | 0.55 | 2.73% | 20.04 | 20.74 | 39508 | 8099.54 | 1.43% |
| 2024-05-16 | 20.38 | 20.18 | -0.02 | -0.10% | 20.11 | 20.92 | 36098 | 7360.02 | 1.31% |
| 2024-05-15 | 20.60 | 20.20 | -0.15 | -0.74% | 19.90 | 21.29 | 45861 | 9487.08 | 1.67% |
| 2024-05-14 | 20.20 | 20.35 | 0.10 | 0.49% | 20.19 | 20.75 | 28486 | 5809.33 | 1.03% |
| 2024-05-13 | 20.96 | 20.25 | -1.04 | -4.88% | 20.15 | 21.07 | 48542 | 9948.76 | 1.76% |
| 2024-05-10 | 21.49 | 21.29 | 0.01 | 0.05% | 21.21 | 22.35 | 62598 | 13594.08 | 2.27% |
| 2024-05-09 | 21.00 | 21.28 | 0.28 | 1.33% | 20.94 | 21.48 | 37439 | 7943.92 | 1.36% |
| 2024-05-08 | 21.66 | 21.00 | -0.48 | -2.23% | 20.90 | 21.98 | 40443 | 8623.88 | 1.47% |
| 2024-05-07 | 21.26 | 21.48 | 0.39 | 1.85% | 21.01 | 22.20 | 66412 | 14424.61 | 2.41% |
| 2024-05-06 | 21.00 | 21.09 | 0.66 | 3.23% | 20.66 | 21.25 | 33891 | 7118.68 | 1.23% |
| 2024-04-30 | 21.17 | 20.43 | -0.74 | -3.50% | 20.28 | 21.29 | 51925 | 10703.19 | 1.89% |
| 2024-04-29 | 20.80 | 21.17 | 0.29 | 1.39% | 20.76 | 21.63 | 48683 | 10372.12 | 1.77% |
| 2024-04-26 | 20.10 | 20.88 | 0.79 | 3.93% | 19.80 | 21.22 | 55451 | 11430.33 | 2.01% |
| 2024-04-25 | 19.00 | 20.09 | 0.76 | 3.93% | 18.81 | 20.40 | 54667 | 10853.93 | 1.98% |
| 2024-04-24 | 18.49 | 19.33 | 1.14 | 6.27% | 18.35 | 19.69 | 45232 | 8662.81 | 1.64% |
| 2024-04-23 | 18.40 | 18.19 | -0.10 | -0.55% | 18.14 | 18.65 | 23602 | 4331.57 | 0.86% |
| 2024-04-22 | 17.63 | 18.29 | 0.50 | 2.81% | 17.38 | 18.45 | 41177 | 7444.51 | 1.50% |
| 2024-04-19 | 18.27 | 17.79 | -1.45 | -7.54% | 17.47 | 18.79 | 74406 | 13369.81 | 2.70% |
| 2024-04-18 | 18.37 | 19.24 | 1.04 | 5.71% | 17.77 | 19.46 | 66714 | 12610.76 | 2.42% |
| 2024-04-17 | 17.51 | 18.20 | 1.04 | 6.06% | 17.48 | 18.27 | 47264 | 8496.77 | 1.72% |
| 2024-04-16 | 18.12 | 17.16 | -1.01 | -5.56% | 16.73 | 18.12 | 50533 | 8711.21 | 1.83% |
| 2024-04-15 | 19.02 | 18.17 | -0.94 | -4.92% | 17.60 | 19.27 | 55147 | 10075.33 | 2.00% |
| 2024-04-12 | 19.45 | 19.11 | -0.29 | -1.49% | 19.00 | 19.76 | 44742 | 8617.72 | 1.62% |
| 2024-04-11 | 19.50 | 19.40 | -0.29 | -1.47% | 19.20 | 20.09 | 34318 | 6708.78 | 1.25% |
| 2024-04-10 | 20.79 | 19.69 | -0.95 | -4.60% | 19.58 | 20.80 | 25064 | 4999.84 | 0.91% |
| 2024-04-09 | 20.10 | 20.64 | 0.51 | 2.53% | 20.02 | 20.75 | 22520 | 4613.07 | 0.82% |
| 2024-04-08 | 20.74 | 20.13 | -0.61 | -2.94% | 20.11 | 20.95 | 30095 | 6112.93 | 1.09% |
| 2024-04-03 | 20.50 | 20.74 | 0.23 | 1.12% | 20.28 | 21.40 | 47389 | 9888.52 | 1.72% |
| 2024-04-02 | 21.00 | 20.51 | -0.49 | -2.33% | 20.36 | 21.31 | 32183 | 6656.40 | 1.17% |
| 2024-04-01 | 20.15 | 21.00 | 0.92 | 4.58% | 20.05 | 21.08 | 50095 | 10318.66 | 1.82% |
| 2024-03-29 | 19.90 | 20.08 | 0.08 | 0.40% | 19.25 | 20.16 | 43508 | 8565.85 | 1.58% |
| 2024-03-28 | 19.00 | 20.00 | 0.96 | 5.04% | 18.78 | 20.75 | 69520 | 13662.17 | 2.52% |
| 2024-03-27 | 21.00 | 19.04 | -1.82 | -8.72% | 19.01 | 21.00 | 75779 | 14944.07 | 2.75% |
| 2024-03-26 | 21.13 | 20.86 | -0.22 | -1.04% | 20.54 | 21.60 | 47813 | 10054.53 | 1.74% |
| 2024-03-25 | 22.12 | 21.08 | -1.44 | -6.39% | 21.05 | 22.40 | 60973 | 13237.01 | 2.21% |
| 2024-03-22 | 22.90 | 22.52 | -0.41 | -1.79% | 22.40 | 23.44 | 60827 | 13925.92 | 2.21% |
| 2024-03-21 | 23.32 | 22.93 | -0.02 | -0.09% | 22.82 | 23.87 | 65403 | 15249.08 | 2.37% |
| 2024-03-20 | 22.95 | 22.95 | 0.11 | 0.48% | 22.35 | 23.27 | 60773 | 13916.26 | 2.21% |
| 2024-03-19 | 22.63 | 22.84 | 0.12 | 0.53% | 22.38 | 23.48 | 71009 | 16282.13 | 2.58% |
| 2024-03-18 | 22.19 | 22.72 | 0.71 | 3.23% | 21.85 | 22.80 | 50098 | 11205.01 | 1.82% |
| 2024-03-15 | 21.63 | 22.01 | 0.10 | 0.46% | 21.38 | 22.04 | 54963 | 11915.49 | 2.00% |
| 2024-03-14 | 22.14 | 21.91 | -0.67 | -2.97% | 21.56 | 22.51 | 50826 | 11172.44 | 1.85% |
| 2024-03-13 | 22.80 | 22.58 | 0.02 | 0.09% | 22.31 | 23.19 | 57101 | 13009.03 | 2.07% |
| 2024-03-12 | 22.20 | 22.56 | 0.39 | 1.76% | 22.03 | 23.01 | 74343 | 16841.92 | 2.70% |
| 2024-03-11 | 21.90 | 22.17 | -0.52 | -2.29% | 21.70 | 22.49 | 68250 | 15049.17 | 2.48% |
| 2024-03-08 | 21.85 | 22.69 | 1.12 | 5.19% | 21.60 | 23.12 | 91307 | 20584.10 | 3.32% |
| 2024-03-07 | 22.12 | 21.57 | -0.45 | -2.04% | 21.51 | 22.53 | 49846 | 10965.96 | 1.81% |
| 2024-03-06 | 22.36 | 22.02 | -0.55 | -2.44% | 21.50 | 22.74 | 52461 | 11561.74 | 1.90% |
| 2024-03-05 | 23.06 | 22.57 | -0.59 | -2.55% | 22.24 | 23.97 | 103051 | 23994.08 | 3.74% |
| 2024-03-04 | 22.60 | 23.16 | 1.22 | 5.56% | 22.00 | 23.90 | 104911 | 24132.93 | 3.81% |
| 2024-03-01 | 21.70 | 21.94 | 0.14 | 0.64% | 21.63 | 22.36 | 65426 | 14388.57 | 2.38% |
| 2024-02-29 | 20.03 | 21.80 | 1.62 | 8.03% | 20.00 | 22.00 | 75112 | 16071.13 | 2.73% |
| 2024-02-28 | 22.56 | 20.18 | -2.78 | -12.11% | 20.16 | 23.22 | 107606 | 23535.65 | 3.91% |
| 2024-02-27 | 20.97 | 22.96 | 1.79 | 8.46% | 20.83 | 23.00 | 92689 | 20434.71 | 3.37% |
| 2024-02-26 | 20.80 | 21.17 | 0.38 | 1.83% | 20.71 | 21.68 | 54151 | 11503.54 | 1.97% |
| 2024-02-23 | 21.00 | 20.79 | 0.34 | 1.66% | 20.40 | 21.00 | 50157 | 10372.16 | 1.82% |
| 2024-02-22 | 19.74 | 20.45 | 0.67 | 3.39% | 19.64 | 20.96 | 55078 | 11199.43 | 2.00% |
| 2024-02-21 | 19.41 | 19.78 | -0.02 | -0.10% | 19.25 | 20.60 | 61101 | 12223.28 | 2.22% |
| 2024-02-20 | 19.55 | 19.80 | 0.22 | 1.12% | 19.03 | 20.13 | 59241 | 11537.64 | 2.15% |
| 2024-02-19 | 18.82 | 19.58 | 1.05 | 5.67% | 18.49 | 19.75 | 82040 | 15737.76 | 2.98% |