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 | 22.95 | 23.22 | 0.28 | 1.22% | 22.81 | 23.23 | 11568 | 2669.29 | 3.07% |
| 2024-05-16 | 22.87 | 22.94 | 0.10 | 0.44% | 22.87 | 23.32 | 10229 | 2365.67 | 2.72% |
| 2024-05-15 | 22.80 | 22.84 | 0.03 | 0.13% | 22.51 | 23.15 | 11791 | 2703.66 | 3.13% |
| 2024-05-14 | 22.74 | 22.81 | 0.05 | 0.22% | 22.73 | 23.09 | 12674 | 2904.62 | 3.36% |
| 2024-05-13 | 23.31 | 22.76 | -0.57 | -2.44% | 22.70 | 23.34 | 19641 | 4488.69 | 5.21% |
| 2024-05-10 | 23.97 | 23.33 | -0.66 | -2.75% | 23.33 | 24.01 | 20355 | 4795.68 | 5.40% |
| 2024-05-09 | 23.68 | 23.99 | 0.20 | 0.84% | 23.50 | 24.21 | 19778 | 4752.06 | 5.25% |
| 2024-05-08 | 24.15 | 23.79 | -0.45 | -1.86% | 23.77 | 24.43 | 22007 | 5303.76 | 5.84% |
| 2024-05-07 | 23.60 | 24.24 | 0.45 | 1.89% | 23.60 | 24.34 | 28387 | 6862.90 | 7.53% |
| 2024-05-06 | 23.90 | 23.79 | 0.02 | 0.08% | 23.20 | 24.16 | 29261 | 6891.93 | 7.77% |
| 2024-04-30 | 23.68 | 23.77 | 0.34 | 1.45% | 23.32 | 24.47 | 38355 | 9197.29 | 10.18% |
| 2024-04-29 | 23.48 | 23.43 | 0.12 | 0.51% | 23.17 | 23.65 | 19399 | 4527.61 | 5.15% |
| 2024-04-26 | 22.98 | 23.31 | 0.14 | 0.60% | 22.86 | 23.36 | 16509 | 3835.59 | 4.38% |
| 2024-04-25 | 22.78 | 23.17 | 0.29 | 1.27% | 22.70 | 23.25 | 14796 | 3412.65 | 3.93% |
| 2024-04-24 | 22.85 | 22.88 | 0.03 | 0.13% | 22.41 | 23.06 | 14428 | 3281.51 | 3.83% |
| 2024-04-23 | 22.48 | 22.85 | 0.31 | 1.38% | 22.35 | 23.00 | 20112 | 4594.07 | 5.34% |
| 2024-04-22 | 22.75 | 22.54 | 0.19 | 0.85% | 21.81 | 23.00 | 23753 | 5331.76 | 6.30% |
| 2024-04-19 | 22.14 | 22.35 | 0.20 | 0.90% | 21.90 | 22.50 | 16417 | 3649.52 | 4.36% |
| 2024-04-18 | 21.99 | 22.15 | 0.16 | 0.73% | 21.68 | 22.49 | 19090 | 4245.80 | 5.07% |
| 2024-04-17 | 21.79 | 21.99 | 1.09 | 5.22% | 21.48 | 22.20 | 20719 | 4533.63 | 5.50% |
| 2024-04-16 | 22.41 | 20.90 | -1.31 | -5.90% | 20.02 | 22.41 | 33160 | 6888.03 | 8.81% |
| 2024-04-15 | 23.09 | 22.21 | -0.92 | -3.98% | 21.90 | 23.09 | 22823 | 5096.47 | 6.06% |
| 2024-04-12 | 23.25 | 23.13 | -0.36 | -1.53% | 23.10 | 23.58 | 13367 | 3109.44 | 3.55% |
| 2024-04-11 | 22.87 | 23.49 | 0.25 | 1.08% | 22.71 | 23.68 | 16318 | 3798.20 | 4.33% |
| 2024-04-10 | 23.31 | 23.24 | -0.04 | -0.17% | 22.77 | 23.77 | 20762 | 4811.81 | 5.52% |
| 2024-04-09 | 22.46 | 23.28 | 0.74 | 3.28% | 22.45 | 23.50 | 24637 | 5687.54 | 6.54% |
| 2024-04-08 | 23.43 | 22.54 | -0.92 | -3.92% | 22.52 | 23.65 | 23796 | 5462.58 | 6.32% |
| 2024-04-03 | 23.39 | 23.46 | 0.00 | 0.00% | 22.95 | 23.53 | 22162 | 5153.44 | 5.89% |
| 2024-04-02 | 23.28 | 23.46 | 0.17 | 0.73% | 23.06 | 23.87 | 22821 | 5351.67 | 6.06% |
| 2024-04-01 | 22.51 | 23.29 | 0.82 | 3.65% | 22.48 | 23.50 | 31028 | 7170.08 | 8.24% |
| 2024-03-29 | 21.80 | 22.47 | 0.64 | 2.93% | 21.78 | 22.56 | 27836 | 6186.12 | 7.39% |
| 2024-03-28 | 21.56 | 21.83 | 0.11 | 0.51% | 21.55 | 22.06 | 22186 | 4839.02 | 5.89% |
| 2024-03-27 | 21.60 | 21.72 | -0.13 | -0.59% | 21.58 | 22.74 | 30188 | 6680.81 | 8.02% |
| 2024-03-26 | 20.90 | 21.85 | 0.38 | 1.77% | 20.60 | 21.88 | 30607 | 6551.44 | 8.13% |
| 2024-03-25 | 21.59 | 21.47 | 0.02 | 0.09% | 21.25 | 23.09 | 56703 | 12515.05 | 15.06% |
| 2024-03-22 | 21.20 | 21.45 | 0.21 | 0.99% | 20.98 | 21.47 | 23604 | 5017.99 | 6.27% |
| 2024-03-21 | 21.18 | 21.24 | 0.11 | 0.52% | 20.82 | 21.38 | 14088 | 2981.16 | 3.74% |
| 2024-03-20 | 21.06 | 21.13 | 0.01 | 0.05% | 20.91 | 21.19 | 12805 | 2696.40 | 3.40% |
| 2024-03-19 | 21.20 | 21.12 | 0.05 | 0.24% | 20.87 | 21.26 | 15699 | 3303.68 | 4.17% |
| 2024-03-18 | 20.66 | 21.07 | 0.53 | 2.58% | 20.66 | 21.30 | 17791 | 3723.36 | 4.73% |
| 2024-03-15 | 20.21 | 20.54 | 0.23 | 1.13% | 20.05 | 20.59 | 15280 | 3124.32 | 4.06% |
| 2024-03-14 | 19.99 | 20.31 | 0.34 | 1.70% | 19.88 | 20.63 | 24574 | 4981.13 | 6.53% |
| 2024-03-13 | 19.85 | 19.97 | 0.11 | 0.55% | 19.61 | 20.05 | 13888 | 2757.37 | 3.69% |
| 2024-03-12 | 19.75 | 19.86 | 0.14 | 0.71% | 19.46 | 19.86 | 16601 | 3268.25 | 4.41% |
| 2024-03-11 | 19.33 | 19.72 | 0.30 | 1.54% | 19.33 | 19.73 | 14274 | 2797.79 | 3.79% |
| 2024-03-08 | 19.48 | 19.42 | 0.11 | 0.57% | 19.10 | 19.49 | 16003 | 3093.98 | 4.25% |
| 2024-03-07 | 19.18 | 19.31 | 0.17 | 0.89% | 19.10 | 19.63 | 23446 | 4537.46 | 6.23% |
| 2024-03-06 | 18.84 | 19.14 | 0.34 | 1.81% | 18.70 | 19.19 | 17105 | 3250.41 | 4.54% |
| 2024-03-05 | 19.09 | 18.80 | -0.29 | -1.52% | 18.68 | 19.09 | 18730 | 3531.65 | 4.98% |
| 2024-03-04 | 19.16 | 19.09 | -0.07 | -0.37% | 18.51 | 19.17 | 19556 | 3701.72 | 5.19% |
| 2024-03-01 | 18.97 | 19.16 | 0.20 | 1.05% | 18.70 | 19.18 | 24392 | 4631.79 | 6.48% |
| 2024-02-29 | 18.21 | 18.96 | 0.58 | 3.16% | 17.93 | 19.06 | 27060 | 5051.57 | 7.19% |
| 2024-02-28 | 20.12 | 18.38 | -1.74 | -8.65% | 18.36 | 20.50 | 42695 | 8280.09 | 11.34% |
| 2024-02-27 | 19.40 | 20.12 | 0.65 | 3.34% | 19.10 | 20.13 | 22119 | 4365.82 | 5.88% |
| 2024-02-26 | 19.34 | 19.47 | 0.12 | 0.62% | 19.25 | 19.93 | 22039 | 4312.84 | 5.85% |
| 2024-02-23 | 18.76 | 19.35 | 0.57 | 3.04% | 18.66 | 19.40 | 24445 | 4646.65 | 6.49% |
| 2024-02-22 | 18.38 | 18.78 | 0.42 | 2.29% | 18.30 | 18.78 | 23060 | 4290.07 | 6.13% |
| 2024-02-21 | 17.92 | 18.36 | 0.28 | 1.55% | 17.80 | 18.94 | 22581 | 4169.44 | 6.00% |
| 2024-02-20 | 17.90 | 18.08 | 0.17 | 0.95% | 17.68 | 18.18 | 20861 | 3744.86 | 5.54% |
| 2024-02-19 | 18.00 | 17.91 | 0.51 | 2.93% | 17.58 | 18.30 | 35800 | 6399.78 | 9.51% |