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 | 20.50 | 19.05 | -0.40 | -2.06% | 19.03 | 20.50 | 2426 | 467.24 | 0.66% |
| 2024-05-14 | 19.71 | 19.45 | -0.15 | -0.77% | 19.32 | 19.85 | 4258 | 829.17 | 1.15% |
| 2024-05-13 | 20.28 | 19.60 | -0.68 | -3.35% | 19.52 | 20.48 | 3861 | 767.24 | 1.04% |
| 2024-05-10 | 20.75 | 20.28 | -0.47 | -2.27% | 19.91 | 20.75 | 3315 | 670.57 | 0.90% |
| 2024-05-09 | 19.88 | 20.75 | 0.97 | 4.90% | 19.52 | 20.85 | 5269 | 1073.49 | 1.42% |
| 2024-05-08 | 19.23 | 19.78 | 0.43 | 2.22% | 19.14 | 20.60 | 6132 | 1212.56 | 1.66% |
| 2024-05-07 | 18.77 | 19.35 | 0.52 | 2.76% | 18.74 | 19.44 | 2280 | 436.74 | 0.62% |
| 2024-05-06 | 18.65 | 18.83 | 0.38 | 2.06% | 18.59 | 19.45 | 2862 | 540.02 | 0.77% |
| 2024-04-30 | 18.64 | 18.45 | -0.16 | -0.86% | 18.03 | 18.66 | 3154 | 580.62 | 0.85% |
| 2024-04-29 | 17.90 | 18.61 | 0.23 | 1.25% | 17.90 | 18.72 | 3282 | 609.79 | 0.89% |
| 2024-04-26 | 17.88 | 18.38 | 0.32 | 1.77% | 17.51 | 18.48 | 2395 | 434.24 | 0.65% |
| 2024-04-25 | 17.98 | 18.06 | 0.08 | 0.44% | 17.66 | 18.38 | 1431 | 258.36 | 0.39% |
| 2024-04-24 | 18.08 | 17.98 | -0.04 | -0.22% | 17.50 | 18.65 | 1748 | 311.24 | 0.47% |
| 2024-04-23 | 17.95 | 18.02 | 0.25 | 1.41% | 17.54 | 18.52 | 2731 | 493.74 | 0.74% |
| 2024-04-22 | 17.18 | 17.77 | 0.00 | 0.00% | 17.18 | 18.90 | 1208 | 215.41 | 0.33% |
| 2024-04-19 | 17.55 | 17.77 | -0.34 | -1.88% | 17.50 | 18.19 | 2502 | 443.71 | 0.68% |
| 2024-04-18 | 18.08 | 18.11 | -0.33 | -1.79% | 18.01 | 18.51 | 1673 | 305.59 | 0.45% |
| 2024-04-17 | 18.86 | 18.44 | 0.34 | 1.88% | 17.41 | 18.88 | 2662 | 492.43 | 0.72% |
| 2024-04-16 | 18.62 | 18.10 | -0.91 | -4.79% | 17.14 | 20.30 | 7244 | 1295.65 | 1.96% |
| 2024-04-15 | 19.65 | 19.01 | -0.84 | -4.23% | 18.02 | 19.73 | 3555 | 672.44 | 0.96% |
| 2024-04-12 | 20.13 | 19.85 | -0.38 | -1.88% | 19.67 | 20.40 | 3710 | 740.11 | 1.00% |
| 2024-04-11 | 20.35 | 20.23 | -0.12 | -0.59% | 20.20 | 21.17 | 3244 | 663.48 | 0.88% |
| 2024-04-10 | 21.80 | 20.35 | -0.65 | -3.10% | 20.10 | 21.80 | 2935 | 605.01 | 0.79% |
| 2024-04-09 | 20.39 | 21.00 | 0.61 | 2.99% | 20.30 | 21.20 | 3027 | 626.82 | 0.82% |
| 2024-04-08 | 20.95 | 20.39 | -0.58 | -2.77% | 20.34 | 20.95 | 3413 | 700.30 | 0.92% |
| 2024-04-03 | 21.30 | 20.97 | -0.52 | -2.42% | 20.92 | 21.88 | 2623 | 552.54 | 0.71% |
| 2024-04-02 | 21.89 | 21.49 | -0.59 | -2.67% | 21.41 | 22.10 | 2245 | 488.06 | 0.61% |
| 2024-04-01 | 21.85 | 22.08 | 0.58 | 2.70% | 21.40 | 22.81 | 5755 | 1273.92 | 1.56% |
| 2024-03-29 | 21.49 | 21.50 | 0.35 | 1.65% | 20.63 | 21.80 | 2345 | 504.06 | 0.63% |
| 2024-03-28 | 20.10 | 21.15 | 0.80 | 3.93% | 20.10 | 21.33 | 2947 | 618.37 | 0.80% |
| 2024-03-27 | 20.53 | 20.35 | -0.25 | -1.21% | 20.23 | 20.90 | 2437 | 500.83 | 0.66% |
| 2024-03-26 | 20.77 | 20.60 | -0.27 | -1.29% | 20.13 | 21.00 | 2916 | 597.55 | 0.79% |
| 2024-03-25 | 21.32 | 20.87 | -0.67 | -3.11% | 20.80 | 21.60 | 3440 | 727.69 | 0.93% |
| 2024-03-22 | 22.07 | 21.54 | -0.53 | -2.40% | 21.22 | 22.09 | 3484 | 752.68 | 0.94% |
| 2024-03-21 | 22.36 | 22.07 | -0.18 | -0.81% | 21.50 | 22.58 | 3184 | 704.46 | 0.86% |
| 2024-03-20 | 22.19 | 22.25 | 0.15 | 0.68% | 21.80 | 22.48 | 2984 | 662.09 | 0.81% |
| 2024-03-19 | 21.97 | 22.10 | -0.07 | -0.32% | 21.93 | 22.43 | 3346 | 740.63 | 0.90% |
| 2024-03-18 | 21.20 | 22.17 | 1.08 | 5.12% | 20.88 | 22.26 | 8060 | 1753.36 | 2.18% |
| 2024-03-15 | 21.23 | 21.09 | -0.27 | -1.26% | 20.54 | 21.48 | 5712 | 1194.40 | 1.54% |
| 2024-03-14 | 21.70 | 21.36 | -0.13 | -0.60% | 21.17 | 21.96 | 3629 | 779.45 | 0.98% |
| 2024-03-13 | 21.68 | 21.49 | -0.19 | -0.88% | 21.21 | 21.74 | 2240 | 479.66 | 0.61% |
| 2024-03-12 | 20.98 | 21.68 | 0.68 | 3.24% | 20.94 | 21.76 | 4356 | 933.74 | 1.18% |
| 2024-03-11 | 21.00 | 21.00 | 0.65 | 3.19% | 19.11 | 21.00 | 3306 | 683.11 | 0.89% |
| 2024-03-08 | 20.16 | 20.35 | 0.30 | 1.50% | 20.06 | 20.50 | 1782 | 361.17 | 0.48% |
| 2024-03-07 | 20.43 | 20.05 | -0.67 | -3.23% | 20.01 | 20.95 | 3637 | 742.02 | 0.98% |
| 2024-03-06 | 20.81 | 20.72 | -0.70 | -3.27% | 20.64 | 21.42 | 6370 | 1328.03 | 1.72% |
| 2024-03-05 | 22.63 | 21.42 | -0.88 | -3.95% | 21.12 | 22.63 | 7218 | 1555.35 | 1.95% |
| 2024-03-04 | 21.16 | 22.30 | 1.25 | 5.94% | 20.91 | 22.37 | 7611 | 1654.07 | 2.06% |
| 2024-03-01 | 20.98 | 21.05 | 0.27 | 1.30% | 20.21 | 21.29 | 4575 | 959.98 | 1.24% |
| 2024-02-29 | 20.74 | 20.78 | 0.48 | 2.36% | 20.31 | 21.26 | 4737 | 983.72 | 1.28% |
| 2024-02-28 | 22.15 | 20.30 | -2.03 | -9.09% | 20.30 | 22.67 | 9827 | 2087.05 | 2.66% |
| 2024-02-27 | 21.58 | 22.33 | 0.71 | 3.28% | 20.90 | 22.49 | 8348 | 1834.40 | 2.26% |
| 2024-02-26 | 21.39 | 21.62 | 0.26 | 1.22% | 21.39 | 22.49 | 6249 | 1365.56 | 1.69% |
| 2024-02-23 | 20.38 | 21.36 | 0.98 | 4.81% | 20.18 | 21.37 | 4352 | 904.75 | 1.18% |
| 2024-02-22 | 19.60 | 20.38 | 0.28 | 1.39% | 19.60 | 20.95 | 3247 | 666.08 | 0.88% |
| 2024-02-21 | 19.08 | 20.10 | 0.81 | 4.20% | 18.85 | 21.29 | 9561 | 1953.63 | 2.59% |
| 2024-02-20 | 18.49 | 19.29 | 0.12 | 0.63% | 18.35 | 19.84 | 6430 | 1227.90 | 1.74% |
| 2024-02-19 | 18.80 | 19.17 | 0.59 | 3.18% | 18.20 | 19.99 | 8237 | 1562.49 | 2.23% |
| 2024-02-08 | 16.55 | 18.58 | 2.98 | 19.10% | 14.02 | 18.64 | 23653 | 3863.79 | 6.40% |
| 2024-02-07 | 17.76 | 15.60 | -1.14 | -6.81% | 14.55 | 17.77 | 16759 | 2643.47 | 4.53% |
| 2024-02-06 | 15.90 | 16.74 | 0.84 | 5.28% | 14.50 | 17.52 | 10888 | 1761.04 | 2.92% |