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 | 19.17 | 19.56 | 0.24 | 1.24% | 19.10 | 19.60 | 31839 | 6179.22 | 4.44% |
| 2024-05-16 | 19.48 | 19.32 | -0.14 | -0.72% | 19.30 | 19.75 | 28475 | 5550.06 | 3.97% |
| 2024-05-15 | 19.48 | 19.46 | -0.14 | -0.71% | 19.24 | 19.85 | 26485 | 5180.66 | 3.69% |
| 2024-05-14 | 19.85 | 19.60 | 0.04 | 0.20% | 19.48 | 19.89 | 24147 | 4746.76 | 3.37% |
| 2024-05-13 | 20.18 | 19.56 | -0.80 | -3.93% | 19.51 | 20.18 | 41848 | 8257.80 | 5.84% |
| 2024-05-10 | 21.08 | 20.36 | -0.65 | -3.09% | 20.27 | 21.22 | 48437 | 9968.82 | 6.76% |
| 2024-05-09 | 20.46 | 21.01 | 0.65 | 3.19% | 20.33 | 21.26 | 53790 | 11220.93 | 7.50% |
| 2024-05-08 | 21.10 | 20.36 | -0.78 | -3.69% | 20.31 | 21.19 | 45161 | 9305.93 | 6.30% |
| 2024-05-07 | 21.04 | 21.14 | 0.06 | 0.28% | 20.96 | 21.28 | 36372 | 7683.95 | 5.07% |
| 2024-05-06 | 20.98 | 21.08 | 0.31 | 1.49% | 20.98 | 21.32 | 44912 | 9496.39 | 6.26% |
| 2024-04-30 | 21.61 | 20.77 | -0.99 | -4.55% | 20.72 | 21.61 | 83884 | 17596.54 | 11.70% |
| 2024-04-29 | 21.42 | 21.76 | 0.31 | 1.45% | 21.29 | 21.94 | 62313 | 13526.56 | 8.69% |
| 2024-04-26 | 21.18 | 21.45 | 0.29 | 1.37% | 21.15 | 21.70 | 56009 | 12023.04 | 7.81% |
| 2024-04-25 | 21.35 | 21.16 | -0.35 | -1.63% | 21.11 | 21.59 | 44827 | 9543.17 | 6.25% |
| 2024-04-24 | 21.16 | 21.51 | 0.22 | 1.03% | 21.16 | 21.78 | 61323 | 13181.31 | 8.55% |
| 2024-04-23 | 21.03 | 21.29 | -0.01 | -0.05% | 21.01 | 21.75 | 72021 | 15392.72 | 10.04% |
| 2024-04-22 | 20.00 | 21.30 | 1.35 | 6.77% | 19.78 | 21.58 | 100362 | 21076.30 | 14.00% |
| 2024-04-19 | 20.50 | 19.95 | -0.69 | -3.34% | 19.89 | 20.61 | 50478 | 10183.58 | 7.04% |
| 2024-04-18 | 20.51 | 20.64 | -0.16 | -0.77% | 20.26 | 20.96 | 61109 | 12591.33 | 8.52% |
| 2024-04-17 | 19.49 | 20.80 | 1.80 | 9.47% | 19.39 | 20.86 | 88468 | 17848.97 | 12.34% |
| 2024-04-16 | 20.21 | 19.00 | -1.38 | -6.77% | 18.70 | 20.30 | 71379 | 13783.66 | 9.95% |
| 2024-04-15 | 20.41 | 20.38 | 0.22 | 1.09% | 20.00 | 21.15 | 68880 | 14201.34 | 9.61% |
| 2024-04-12 | 20.00 | 20.16 | 0.14 | 0.70% | 19.98 | 20.48 | 42122 | 8530.13 | 5.87% |
| 2024-04-11 | 19.80 | 20.02 | 0.07 | 0.35% | 19.71 | 20.48 | 37862 | 7647.39 | 5.28% |
| 2024-04-10 | 20.55 | 19.95 | -0.70 | -3.39% | 19.73 | 20.55 | 47587 | 9534.28 | 6.64% |
| 2024-04-09 | 20.18 | 20.65 | 0.44 | 2.18% | 20.00 | 20.65 | 38688 | 7889.56 | 5.40% |
| 2024-04-08 | 20.99 | 20.21 | -0.93 | -4.40% | 20.17 | 20.99 | 55952 | 11515.99 | 7.80% |
| 2024-04-03 | 21.05 | 21.14 | 0.01 | 0.05% | 20.35 | 21.71 | 74620 | 15698.35 | 10.41% |
| 2024-04-02 | 21.55 | 21.13 | -0.52 | -2.40% | 20.89 | 21.69 | 59003 | 12523.62 | 8.23% |
| 2024-04-01 | 21.30 | 21.65 | 0.39 | 1.83% | 21.30 | 21.85 | 60462 | 13076.67 | 8.43% |
| 2024-03-29 | 20.71 | 21.26 | 0.38 | 1.82% | 20.65 | 21.29 | 54998 | 11525.42 | 7.67% |
| 2024-03-28 | 20.68 | 20.88 | 0.26 | 1.26% | 20.56 | 21.34 | 69280 | 14552.78 | 9.66% |
| 2024-03-27 | 21.79 | 20.62 | -1.12 | -5.15% | 20.58 | 21.79 | 76436 | 16071.00 | 10.66% |
| 2024-03-26 | 22.63 | 21.74 | -0.66 | -2.95% | 21.57 | 22.98 | 92163 | 20437.31 | 12.85% |
| 2024-03-25 | 23.85 | 22.40 | -1.80 | -7.44% | 22.39 | 23.99 | 122244 | 28262.40 | 17.05% |
| 2024-03-22 | 23.10 | 24.20 | 1.00 | 4.31% | 23.02 | 24.94 | 157274 | 38026.75 | 21.93% |
| 2024-03-21 | 23.99 | 23.20 | -0.50 | -2.11% | 23.20 | 24.34 | 101265 | 24097.13 | 14.12% |
| 2024-03-20 | 23.33 | 23.70 | 0.26 | 1.11% | 23.18 | 23.81 | 76949 | 18117.90 | 10.73% |
| 2024-03-19 | 23.33 | 23.44 | 0.11 | 0.47% | 23.20 | 24.06 | 99902 | 23635.59 | 13.93% |
| 2024-03-18 | 23.13 | 23.33 | 0.36 | 1.57% | 22.86 | 23.48 | 76614 | 17790.30 | 10.68% |
| 2024-03-15 | 22.66 | 22.97 | 0.25 | 1.10% | 22.44 | 23.07 | 58092 | 13217.93 | 8.10% |
| 2024-03-14 | 23.40 | 22.72 | -1.08 | -4.54% | 22.28 | 23.50 | 124692 | 28516.13 | 17.39% |
| 2024-03-13 | 24.52 | 23.80 | -0.60 | -2.46% | 23.72 | 24.52 | 115958 | 27998.17 | 16.17% |
| 2024-03-12 | 23.68 | 24.40 | 0.83 | 3.52% | 23.48 | 24.80 | 145969 | 35464.38 | 20.36% |
| 2024-03-11 | 23.38 | 23.57 | -0.17 | -0.72% | 23.08 | 23.63 | 103041 | 24051.77 | 14.37% |
| 2024-03-08 | 23.60 | 23.74 | 0.41 | 1.76% | 22.98 | 24.30 | 109368 | 25912.86 | 15.25% |
| 2024-03-07 | 23.03 | 23.33 | 0.60 | 2.64% | 23.03 | 24.69 | 151878 | 36165.33 | 21.18% |
| 2024-03-06 | 22.37 | 22.73 | 0.18 | 0.80% | 22.37 | 23.45 | 103428 | 23759.45 | 14.42% |
| 2024-03-05 | 23.61 | 22.55 | -1.46 | -6.08% | 22.46 | 24.06 | 160048 | 37137.91 | 22.32% |
| 2024-03-04 | 24.39 | 24.01 | -0.59 | -2.40% | 23.65 | 24.84 | 153764 | 37241.86 | 21.44% |
| 2024-03-01 | 24.89 | 24.60 | -0.30 | -1.20% | 24.23 | 25.69 | 162240 | 40406.02 | 22.63% |
| 2024-02-29 | 22.71 | 24.90 | 1.81 | 7.84% | 22.63 | 25.22 | 198183 | 48132.82 | 27.64% |
| 2024-02-28 | 26.00 | 23.09 | -3.29 | -12.47% | 23.00 | 26.96 | 269987 | 67483.85 | 37.65% |
| 2024-02-27 | 25.06 | 26.38 | 0.69 | 2.69% | 24.78 | 27.01 | 248852 | 64221.06 | 34.71% |
| 2024-02-26 | 22.60 | 25.69 | 3.10 | 13.72% | 22.45 | 27.11 | 293520 | 73069.06 | 40.93% |
| 2024-02-23 | 22.98 | 22.59 | 0.22 | 0.98% | 22.11 | 23.29 | 212042 | 48044.33 | 29.57% |
| 2024-02-22 | 21.39 | 22.37 | 0.77 | 3.56% | 21.11 | 22.88 | 264899 | 58862.62 | 36.94% |
| 2024-02-21 | 21.60 | 21.60 | -1.10 | -4.85% | 21.38 | 23.00 | 312851 | 68789.05 | 43.63% |
| 2024-02-20 | 21.04 | 22.70 | 1.20 | 5.58% | 19.85 | 23.38 | 337172 | 71210.85 | 47.02% |
| 2024-02-19 | 20.88 | 21.50 | 1.05 | 5.13% | 19.58 | 21.79 | 333169 | 68595.09 | 46.46% |