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 | 20.55 | 20.83 | 0.12 | 0.58% | 20.33 | 20.89 | 6934 | 1426.47 | 3.34% |
| 2024-05-16 | 20.80 | 20.71 | 0.02 | 0.10% | 20.67 | 20.97 | 5848 | 1217.86 | 2.82% |
| 2024-05-15 | 20.90 | 20.69 | -0.01 | -0.05% | 20.52 | 20.99 | 5090 | 1056.23 | 2.45% |
| 2024-05-14 | 20.99 | 20.70 | -0.29 | -1.38% | 20.50 | 21.24 | 8036 | 1668.43 | 3.87% |
| 2024-05-13 | 21.40 | 20.99 | -0.64 | -2.96% | 20.17 | 21.80 | 12318 | 2582.09 | 5.93% |
| 2024-05-10 | 22.30 | 21.63 | -0.79 | -3.52% | 21.60 | 22.46 | 15502 | 3387.06 | 7.46% |
| 2024-05-09 | 21.66 | 22.42 | 1.00 | 4.67% | 21.66 | 23.25 | 24486 | 5534.59 | 11.79% |
| 2024-05-08 | 22.30 | 21.42 | -0.74 | -3.34% | 21.39 | 22.39 | 10061 | 2188.78 | 4.84% |
| 2024-05-07 | 21.92 | 22.16 | 0.04 | 0.18% | 21.73 | 22.16 | 12678 | 2780.02 | 6.10% |
| 2024-05-06 | 20.95 | 22.12 | 1.17 | 5.58% | 20.95 | 22.37 | 17936 | 3894.48 | 8.63% |
| 2024-04-30 | 21.50 | 20.95 | -0.65 | -3.01% | 20.80 | 21.74 | 13636 | 2871.68 | 6.56% |
| 2024-04-29 | 21.08 | 21.60 | 0.71 | 3.40% | 20.95 | 22.28 | 17854 | 3865.41 | 8.59% |
| 2024-04-26 | 21.00 | 20.89 | -0.29 | -1.37% | 20.62 | 21.20 | 16285 | 3405.14 | 7.84% |
| 2024-04-25 | 20.09 | 21.18 | 0.35 | 1.68% | 19.51 | 21.47 | 23057 | 4788.66 | 11.10% |
| 2024-04-24 | 20.21 | 20.83 | 0.40 | 1.96% | 20.21 | 20.86 | 13716 | 2830.97 | 6.60% |
| 2024-04-23 | 20.30 | 20.43 | -0.12 | -0.58% | 20.28 | 20.88 | 14358 | 2941.16 | 6.91% |
| 2024-04-22 | 19.96 | 20.55 | 0.29 | 1.43% | 19.55 | 20.79 | 16159 | 3275.67 | 7.78% |
| 2024-04-19 | 20.51 | 20.26 | -0.58 | -2.78% | 20.20 | 21.00 | 18225 | 3724.33 | 8.77% |
| 2024-04-18 | 19.84 | 20.84 | 0.50 | 2.46% | 19.50 | 21.53 | 30505 | 6306.58 | 14.68% |
| 2024-04-17 | 19.50 | 20.34 | 1.44 | 7.62% | 19.04 | 20.85 | 25116 | 5060.36 | 12.09% |
| 2024-04-16 | 20.01 | 18.90 | -1.74 | -8.43% | 18.33 | 20.59 | 28378 | 5414.70 | 13.66% |
| 2024-04-15 | 22.57 | 20.64 | -2.04 | -8.99% | 20.32 | 23.28 | 41453 | 8971.35 | 19.96% |
| 2024-04-12 | 24.47 | 22.68 | -2.65 | -10.46% | 22.60 | 24.79 | 54606 | 12738.50 | 26.29% |
| 2024-04-11 | 25.01 | 25.33 | -1.37 | -5.13% | 23.90 | 25.99 | 66321 | 16527.99 | 31.93% |
| 2024-04-10 | 26.00 | 26.70 | 2.10 | 8.54% | 25.40 | 28.88 | 100754 | 27017.69 | 48.50% |
| 2024-04-09 | 20.51 | 24.60 | 4.10 | 20.00% | 20.30 | 24.60 | 54886 | 12583.83 | 26.42% |
| 2024-04-08 | 21.81 | 20.50 | -1.60 | -7.24% | 20.41 | 22.70 | 26141 | 5629.06 | 12.58% |
| 2024-04-03 | 22.69 | 22.10 | -0.78 | -3.41% | 21.86 | 23.86 | 39275 | 8956.71 | 18.91% |
| 2024-04-02 | 21.10 | 22.88 | 1.66 | 7.82% | 20.70 | 23.98 | 40370 | 9013.35 | 19.43% |
| 2024-04-01 | 20.56 | 21.22 | 0.58 | 2.81% | 20.45 | 21.22 | 13875 | 2906.70 | 6.68% |
| 2024-03-29 | 20.12 | 20.64 | 0.39 | 1.93% | 20.06 | 20.77 | 10611 | 2170.40 | 5.11% |
| 2024-03-28 | 20.01 | 20.25 | -0.05 | -0.25% | 19.33 | 20.68 | 17765 | 3566.88 | 8.55% |
| 2024-03-27 | 20.55 | 20.30 | -0.06 | -0.29% | 20.00 | 21.93 | 17182 | 3606.08 | 8.27% |
| 2024-03-26 | 20.00 | 20.36 | 0.32 | 1.60% | 19.78 | 20.60 | 11153 | 2250.04 | 5.37% |
| 2024-03-25 | 20.86 | 20.04 | -0.85 | -4.07% | 20.02 | 21.08 | 11375 | 2353.00 | 5.48% |
| 2024-03-22 | 21.77 | 20.89 | -0.74 | -3.42% | 20.83 | 21.77 | 11804 | 2486.44 | 5.68% |
| 2024-03-21 | 21.81 | 21.63 | -0.18 | -0.83% | 21.20 | 22.14 | 12772 | 2757.72 | 6.15% |
| 2024-03-20 | 21.74 | 21.81 | 0.01 | 0.05% | 21.64 | 21.93 | 10935 | 2382.49 | 5.26% |
| 2024-03-19 | 21.93 | 21.80 | 0.09 | 0.41% | 21.71 | 22.24 | 14625 | 3204.45 | 7.04% |
| 2024-03-18 | 21.35 | 21.71 | 0.42 | 1.97% | 21.32 | 21.75 | 14962 | 3229.79 | 7.20% |
| 2024-03-15 | 20.88 | 21.29 | 0.23 | 1.09% | 20.69 | 21.40 | 14463 | 3046.30 | 6.96% |
| 2024-03-14 | 21.79 | 21.06 | 0.07 | 0.33% | 20.66 | 21.81 | 21195 | 4508.93 | 10.20% |
| 2024-03-13 | 21.09 | 20.99 | 0.10 | 0.48% | 20.61 | 21.14 | 12566 | 2624.63 | 6.05% |
| 2024-03-12 | 21.45 | 20.89 | -0.20 | -0.95% | 20.60 | 21.45 | 14726 | 3079.21 | 7.09% |
| 2024-03-11 | 20.00 | 21.09 | 0.90 | 4.46% | 20.00 | 21.60 | 22031 | 4614.54 | 10.61% |
| 2024-03-08 | 20.38 | 20.19 | -0.20 | -0.98% | 19.82 | 20.87 | 12202 | 2452.74 | 5.87% |
| 2024-03-07 | 20.49 | 20.39 | 0.23 | 1.14% | 20.16 | 21.48 | 20337 | 4211.53 | 9.79% |
| 2024-03-06 | 19.65 | 20.16 | 0.63 | 3.23% | 19.37 | 20.56 | 17400 | 3489.82 | 8.38% |
| 2024-03-05 | 20.18 | 19.53 | -0.71 | -3.51% | 19.46 | 20.31 | 14499 | 2867.27 | 6.98% |
| 2024-03-04 | 20.59 | 20.24 | -0.68 | -3.25% | 19.87 | 20.98 | 19770 | 4010.53 | 9.52% |
| 2024-03-01 | 21.90 | 20.92 | 0.49 | 2.40% | 20.39 | 21.95 | 26557 | 5612.63 | 12.78% |
| 2024-02-29 | 19.29 | 20.43 | 1.13 | 5.85% | 19.10 | 20.60 | 23266 | 4660.95 | 11.20% |
| 2024-02-28 | 21.80 | 19.30 | -2.63 | -11.99% | 19.30 | 22.37 | 43774 | 9183.37 | 21.07% |
| 2024-02-27 | 20.33 | 21.93 | 1.72 | 8.51% | 20.11 | 22.13 | 32144 | 6831.75 | 15.47% |
| 2024-02-26 | 20.01 | 20.21 | 0.48 | 2.43% | 19.50 | 20.67 | 26290 | 5261.35 | 12.66% |
| 2024-02-23 | 19.98 | 19.73 | 1.47 | 8.05% | 19.00 | 20.83 | 39550 | 7766.05 | 19.04% |
| 2024-02-22 | 17.34 | 18.26 | 0.82 | 4.70% | 17.30 | 18.30 | 20744 | 3725.69 | 9.99% |
| 2024-02-21 | 16.69 | 17.44 | 0.76 | 4.56% | 16.40 | 18.24 | 27435 | 4823.57 | 13.21% |
| 2024-02-20 | 16.20 | 16.68 | 0.54 | 3.35% | 16.03 | 16.92 | 20049 | 3316.90 | 9.65% |
| 2024-02-19 | 15.51 | 16.14 | 0.59 | 3.79% | 15.49 | 16.50 | 31321 | 5008.17 | 15.08% |