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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 22.86 | 22.50 | -0.38 | -1.66% | 22.40 | 22.97 | 14214 | 3213.84 | 1.23% |
| 2024-05-15 | 23.20 | 22.88 | -0.50 | -2.14% | 22.88 | 23.46 | 10139 | 2339.80 | 0.88% |
| 2024-05-14 | 23.31 | 23.38 | 0.06 | 0.26% | 23.11 | 23.64 | 15914 | 3725.49 | 1.37% |
| 2024-05-13 | 22.81 | 23.32 | 0.28 | 1.22% | 22.71 | 23.55 | 18453 | 4289.77 | 1.59% |
| 2024-05-10 | 23.09 | 23.04 | -0.05 | -0.22% | 22.56 | 23.25 | 13507 | 3085.65 | 1.17% |
| 2024-05-09 | 22.81 | 23.09 | 0.27 | 1.18% | 22.69 | 23.41 | 15610 | 3614.01 | 1.35% |
| 2024-05-08 | 23.54 | 22.82 | -0.45 | -1.93% | 22.60 | 23.54 | 18343 | 4207.61 | 1.58% |
| 2024-05-07 | 23.12 | 23.27 | 0.14 | 0.61% | 22.90 | 23.78 | 22154 | 5150.06 | 1.91% |
| 2024-05-06 | 22.56 | 23.13 | 0.97 | 4.38% | 22.50 | 23.48 | 30284 | 6968.18 | 2.62% |
| 2024-04-30 | 21.95 | 22.16 | 0.35 | 1.60% | 21.86 | 22.52 | 26681 | 5919.18 | 2.30% |
| 2024-04-29 | 20.99 | 21.81 | 0.74 | 3.51% | 20.98 | 21.99 | 25824 | 5587.61 | 2.23% |
| 2024-04-26 | 21.50 | 21.07 | -0.55 | -2.54% | 20.73 | 21.58 | 31382 | 6591.08 | 2.71% |
| 2024-04-25 | 21.50 | 21.62 | 0.29 | 1.36% | 21.17 | 22.10 | 16372 | 3548.61 | 1.41% |
| 2024-04-24 | 21.67 | 21.33 | -0.38 | -1.75% | 21.02 | 21.88 | 22448 | 4788.73 | 1.94% |
| 2024-04-23 | 21.39 | 21.71 | 0.26 | 1.21% | 21.34 | 22.07 | 15810 | 3428.79 | 1.37% |
| 2024-04-22 | 21.85 | 21.45 | -0.40 | -1.83% | 21.00 | 21.99 | 11845 | 2552.00 | 1.02% |
| 2024-04-19 | 22.44 | 21.85 | -0.93 | -4.08% | 21.60 | 22.64 | 19270 | 4247.91 | 1.66% |
| 2024-04-18 | 22.28 | 22.78 | 0.50 | 2.24% | 21.82 | 23.09 | 20942 | 4715.36 | 1.81% |
| 2024-04-17 | 20.79 | 22.28 | 1.72 | 8.37% | 20.78 | 22.28 | 23339 | 5086.27 | 2.02% |
| 2024-04-16 | 22.18 | 20.56 | -1.59 | -7.18% | 20.50 | 22.18 | 25232 | 5322.36 | 2.18% |
| 2024-04-15 | 21.58 | 22.15 | 0.35 | 1.61% | 21.21 | 22.82 | 25659 | 5663.28 | 2.22% |
| 2024-04-12 | 22.15 | 21.80 | -0.40 | -1.80% | 21.72 | 22.22 | 19414 | 4265.90 | 1.68% |
| 2024-04-11 | 22.01 | 22.20 | -0.08 | -0.36% | 22.00 | 22.51 | 16814 | 3743.98 | 1.45% |
| 2024-04-10 | 23.39 | 22.28 | -1.18 | -5.03% | 22.07 | 23.39 | 25497 | 5760.31 | 2.20% |
| 2024-04-09 | 22.70 | 23.46 | 0.47 | 2.04% | 22.70 | 23.58 | 32068 | 7460.52 | 2.77% |
| 2024-04-08 | 22.87 | 22.99 | -0.05 | -0.22% | 22.86 | 23.73 | 37705 | 8769.05 | 3.26% |
| 2024-04-03 | 23.98 | 23.04 | -1.35 | -5.54% | 22.87 | 24.17 | 54028 | 12563.17 | 4.67% |
| 2024-04-02 | 24.07 | 24.39 | 0.99 | 4.23% | 23.66 | 25.13 | 89071 | 21606.01 | 7.69% |
| 2024-04-01 | 21.51 | 23.40 | 2.13 | 10.01% | 21.51 | 23.40 | 45615 | 10601.59 | 3.94% |
| 2024-03-29 | 20.86 | 21.27 | 0.27 | 1.29% | 20.86 | 21.43 | 10862 | 2303.94 | 0.94% |
| 2024-03-28 | 20.50 | 21.00 | 0.49 | 2.39% | 20.34 | 21.34 | 9594 | 2011.35 | 0.83% |
| 2024-03-27 | 21.06 | 20.51 | -0.57 | -2.70% | 20.50 | 21.57 | 11660 | 2442.50 | 1.01% |
| 2024-03-26 | 21.30 | 21.08 | -0.62 | -2.86% | 20.90 | 21.53 | 18689 | 3951.32 | 1.61% |
| 2024-03-25 | 21.04 | 21.70 | 0.47 | 2.21% | 21.03 | 22.69 | 32660 | 7147.43 | 2.82% |
| 2024-03-22 | 21.48 | 21.23 | -0.24 | -1.12% | 21.10 | 21.68 | 11805 | 2519.43 | 1.02% |
| 2024-03-21 | 21.61 | 21.47 | 0.07 | 0.33% | 21.37 | 22.10 | 15474 | 3344.15 | 1.34% |
| 2024-03-20 | 21.38 | 21.40 | -0.10 | -0.47% | 21.00 | 21.57 | 11666 | 2490.86 | 1.01% |
| 2024-03-19 | 22.09 | 21.50 | -0.59 | -2.67% | 21.40 | 22.09 | 12799 | 2770.93 | 1.11% |
| 2024-03-18 | 21.82 | 22.09 | 0.52 | 2.41% | 21.38 | 22.14 | 18360 | 3982.89 | 1.59% |
| 2024-03-15 | 21.50 | 21.57 | -0.12 | -0.55% | 21.41 | 21.68 | 10847 | 2335.93 | 0.94% |
| 2024-03-14 | 21.37 | 21.69 | 0.31 | 1.45% | 21.08 | 21.78 | 28418 | 6089.92 | 2.45% |
| 2024-03-13 | 20.80 | 21.38 | 0.58 | 2.79% | 20.75 | 21.48 | 24357 | 5149.75 | 2.10% |
| 2024-03-12 | 20.95 | 20.80 | -0.20 | -0.95% | 20.62 | 21.13 | 23614 | 4915.86 | 2.04% |
| 2024-03-11 | 21.30 | 21.00 | -0.32 | -1.50% | 20.60 | 21.30 | 17918 | 3728.71 | 1.55% |
| 2024-03-08 | 21.26 | 21.32 | -0.16 | -0.74% | 20.92 | 21.54 | 18929 | 4011.97 | 1.63% |
| 2024-03-07 | 21.94 | 21.48 | -0.12 | -0.56% | 21.18 | 21.94 | 13409 | 2879.89 | 1.16% |
| 2024-03-06 | 21.05 | 21.60 | 0.49 | 2.32% | 20.95 | 21.94 | 18399 | 3936.38 | 1.59% |
| 2024-03-05 | 21.31 | 21.11 | -0.44 | -2.04% | 21.03 | 21.51 | 13814 | 2938.13 | 1.19% |
| 2024-03-04 | 21.04 | 21.55 | 0.50 | 2.38% | 20.38 | 22.05 | 24379 | 5160.97 | 2.11% |
| 2024-03-01 | 20.19 | 21.05 | 0.81 | 4.00% | 20.08 | 22.26 | 25621 | 5403.10 | 2.21% |
| 2024-02-29 | 19.50 | 20.24 | 0.50 | 2.53% | 19.40 | 20.30 | 11579 | 2313.91 | 1.00% |
| 2024-02-28 | 21.00 | 19.74 | -1.59 | -7.45% | 19.74 | 21.19 | 22171 | 4590.65 | 1.91% |
| 2024-02-27 | 19.90 | 21.33 | 1.20 | 5.96% | 19.66 | 21.55 | 24993 | 5061.46 | 2.16% |
| 2024-02-26 | 19.79 | 20.13 | 0.71 | 3.66% | 19.78 | 20.44 | 16431 | 3297.09 | 1.42% |
| 2024-02-23 | 18.98 | 19.42 | 0.44 | 2.32% | 18.75 | 19.44 | 11148 | 2135.29 | 0.96% |
| 2024-02-22 | 18.82 | 18.98 | 0.05 | 0.26% | 18.71 | 19.27 | 5596 | 1060.08 | 0.48% |
| 2024-02-21 | 18.76 | 18.93 | 0.09 | 0.48% | 18.66 | 19.35 | 11624 | 2215.96 | 1.00% |
| 2024-02-20 | 18.85 | 18.84 | -0.04 | -0.21% | 18.50 | 18.96 | 7769 | 1460.13 | 0.67% |
| 2024-02-19 | 19.00 | 18.88 | -0.22 | -1.15% | 18.50 | 19.11 | 10509 | 1969.54 | 0.91% |
| 2024-02-08 | 18.50 | 19.10 | 0.93 | 5.12% | 17.69 | 19.19 | 16854 | 3126.46 | 1.46% |
| 2024-02-07 | 17.82 | 18.17 | 0.28 | 1.57% | 17.61 | 18.60 | 17162 | 3106.61 | 1.48% |