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 | 19.800 | 19.900 | -0.160 | -0.80% | 19.670 | 20.390 | 8014 | 1598.737 | 4.76% |
| 2024-05-16 | 20.200 | 20.060 | -0.040 | -0.20% | 19.820 | 20.540 | 6981 | 1405.145 | 4.15% |
| 2024-05-15 | 20.510 | 20.100 | -0.590 | -2.85% | 19.780 | 20.510 | 10284 | 2059.554 | 6.11% |
| 2024-05-14 | 21.700 | 20.690 | -1.440 | -6.51% | 20.500 | 22.120 | 15472 | 3278.204 | 9.20% |
| 2024-05-13 | 21.830 | 22.130 | -0.710 | -3.11% | 21.130 | 23.800 | 18768 | 4183.544 | 11.16% |
| 2024-05-10 | 21.960 | 22.840 | 0.340 | 1.51% | 21.960 | 25.990 | 27297 | 6616.410 | 16.23% |
| 2024-05-09 | 22.650 | 22.500 | -0.980 | -4.17% | 22.160 | 23.300 | 20528 | 4644.357 | 12.20% |
| 2024-05-08 | 20.800 | 23.480 | 2.530 | 12.08% | 20.420 | 24.880 | 34195 | 7649.429 | 20.33% |
| 2024-05-07 | 21.240 | 20.950 | -1.000 | -4.56% | 20.510 | 21.720 | 20918 | 4391.293 | 12.44% |
| 2024-05-06 | 21.680 | 21.950 | 1.990 | 9.97% | 21.220 | 24.000 | 32359 | 7255.306 | 19.24% |
| 2024-04-30 | 18.700 | 19.960 | 1.570 | 8.54% | 18.180 | 20.580 | 17651 | 3460.897 | 10.49% |
| 2024-04-29 | 18.300 | 18.390 | 1.210 | 7.04% | 17.360 | 18.470 | 9223 | 1662.398 | 5.48% |
| 2024-04-26 | 17.060 | 17.180 | 0.180 | 1.06% | 16.780 | 17.180 | 2809 | 478.043 | 1.67% |
| 2024-04-25 | 17.100 | 17.000 | -0.110 | -0.64% | 16.880 | 17.170 | 3063 | 521.352 | 1.82% |
| 2024-04-24 | 17.060 | 17.110 | 0.180 | 1.06% | 16.790 | 17.230 | 3054 | 519.763 | 1.82% |
| 2024-04-23 | 17.240 | 16.930 | -0.370 | -2.14% | 16.800 | 17.240 | 4921 | 833.494 | 2.93% |
| 2024-04-22 | 17.280 | 17.300 | 0.380 | 2.25% | 16.920 | 17.390 | 3047 | 524.714 | 1.81% |
| 2024-04-19 | 17.110 | 16.920 | -0.310 | -1.80% | 16.910 | 17.370 | 2482 | 424.258 | 1.48% |
| 2024-04-18 | 17.270 | 17.230 | 0.050 | 0.29% | 16.530 | 17.270 | 3215 | 547.516 | 1.91% |
| 2024-04-17 | 16.770 | 17.180 | 0.700 | 4.25% | 16.770 | 17.330 | 5103 | 875.563 | 3.03% |
| 2024-04-16 | 17.500 | 16.480 | -1.520 | -8.44% | 16.260 | 18.300 | 12757 | 2136.009 | 7.58% |
| 2024-04-15 | 19.390 | 18.000 | -0.470 | -2.54% | 18.000 | 19.390 | 5793 | 1074.930 | 3.44% |
| 2024-04-12 | 18.950 | 18.470 | -0.510 | -2.69% | 18.470 | 19.260 | 3082 | 577.742 | 1.83% |
| 2024-04-11 | 19.330 | 18.980 | -0.510 | -2.62% | 18.710 | 19.450 | 2377 | 451.538 | 1.41% |
| 2024-04-10 | 19.150 | 19.490 | 0.280 | 1.46% | 17.950 | 19.970 | 4356 | 841.417 | 2.59% |
| 2024-04-09 | 19.050 | 19.210 | 0.210 | 1.11% | 19.010 | 19.410 | 1957 | 375.914 | 1.16% |
| 2024-04-08 | 19.740 | 19.000 | -0.930 | -4.67% | 19.000 | 19.910 | 3171 | 618.813 | 1.89% |
| 2024-04-03 | 19.760 | 19.930 | 0.170 | 0.86% | 19.720 | 20.260 | 3058 | 608.154 | 1.82% |
| 2024-04-02 | 20.200 | 19.760 | -0.540 | -2.66% | 19.760 | 20.350 | 4664 | 933.273 | 2.77% |
| 2024-04-01 | 20.150 | 20.300 | 0.040 | 0.20% | 20.150 | 20.550 | 3395 | 688.848 | 2.02% |
| 2024-03-29 | 20.400 | 20.260 | -0.100 | -0.49% | 20.120 | 20.530 | 3507 | 712.018 | 2.09% |
| 2024-03-28 | 20.630 | 20.360 | -0.220 | -1.07% | 20.010 | 20.980 | 5063 | 1035.778 | 3.01% |
| 2024-03-27 | 20.690 | 20.580 | -0.090 | -0.44% | 20.490 | 21.380 | 4453 | 932.632 | 2.65% |
| 2024-03-26 | 21.260 | 20.670 | -0.590 | -2.78% | 20.530 | 21.390 | 5115 | 1064.888 | 3.04% |
| 2024-03-25 | 20.690 | 21.260 | 0.580 | 2.80% | 20.500 | 21.520 | 6172 | 1303.902 | 3.67% |
| 2024-03-22 | 21.210 | 20.680 | -0.540 | -2.54% | 20.680 | 21.210 | 3614 | 755.069 | 2.15% |
| 2024-03-21 | 21.790 | 21.220 | -0.610 | -2.79% | 21.000 | 21.890 | 6378 | 1366.147 | 3.79% |
| 2024-03-20 | 22.250 | 21.830 | -0.240 | -1.09% | 21.610 | 22.250 | 6190 | 1347.119 | 3.68% |
| 2024-03-19 | 22.650 | 22.070 | -0.580 | -2.56% | 22.070 | 22.660 | 8813 | 1971.924 | 5.24% |
| 2024-03-18 | 22.500 | 22.650 | 0.440 | 1.98% | 22.000 | 23.330 | 9194 | 2080.853 | 5.47% |
| 2024-03-15 | 21.880 | 22.210 | 0.320 | 1.46% | 21.310 | 22.790 | 13855 | 3063.931 | 8.24% |
| 2024-03-14 | 21.430 | 21.890 | 0.740 | 3.50% | 21.400 | 22.230 | 13085 | 2862.602 | 7.78% |
| 2024-03-13 | 21.000 | 21.150 | -0.230 | -1.08% | 20.850 | 21.660 | 8385 | 1766.866 | 4.98% |
| 2024-03-12 | 20.660 | 21.380 | 0.400 | 1.91% | 20.660 | 22.020 | 11686 | 2506.769 | 6.95% |
| 2024-03-11 | 20.800 | 20.980 | -0.470 | -2.19% | 19.890 | 21.190 | 14542 | 2974.170 | 8.65% |
| 2024-03-08 | 20.660 | 21.450 | 1.750 | 8.88% | 20.410 | 23.880 | 24148 | 5329.574 | 14.36% |
| 2024-03-07 | 20.350 | 19.700 | -0.680 | -3.34% | 19.620 | 20.350 | 6377 | 1268.112 | 4.30% |
| 2024-03-06 | 19.310 | 20.380 | 1.090 | 5.65% | 19.290 | 20.680 | 9089 | 1823.597 | 6.13% |
| 2024-03-05 | 20.270 | 19.290 | -1.160 | -5.67% | 19.120 | 20.430 | 9442 | 1847.581 | 6.37% |
| 2024-03-04 | 21.450 | 20.450 | -0.960 | -4.48% | 20.210 | 21.700 | 10614 | 2213.238 | 7.16% |
| 2024-03-01 | 21.530 | 21.410 | -0.330 | -1.52% | 21.350 | 21.840 | 6381 | 1379.509 | 4.31% |
| 2024-02-29 | 21.190 | 21.740 | 0.250 | 1.16% | 21.010 | 21.850 | 10496 | 2252.962 | 7.08% |
| 2024-02-28 | 22.250 | 21.490 | -0.930 | -4.15% | 21.320 | 23.700 | 14432 | 3241.953 | 9.74% |
| 2024-02-27 | 20.670 | 22.420 | 1.610 | 7.74% | 20.350 | 22.490 | 18609 | 4053.945 | 12.56% |
| 2024-02-26 | 20.920 | 20.810 | -0.170 | -0.81% | 20.330 | 21.270 | 7652 | 1588.732 | 5.16% |
| 2024-02-23 | 21.960 | 20.980 | -0.740 | -3.41% | 20.760 | 21.960 | 7710 | 1628.872 | 5.20% |
| 2024-02-22 | 21.430 | 21.720 | 0.120 | 0.56% | 21.360 | 21.930 | 6732 | 1454.102 | 4.54% |
| 2024-02-21 | 21.360 | 21.600 | -0.180 | -0.83% | 21.230 | 22.470 | 8748 | 1903.860 | 5.90% |
| 2024-02-20 | 20.830 | 21.780 | 0.800 | 3.81% | 20.360 | 22.300 | 10455 | 2257.485 | 7.05% |
| 2024-02-19 | 21.200 | 20.980 | 0.240 | 1.16% | 19.890 | 21.210 | 9783 | 1989.985 | 6.60% |