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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 22.48 | 22.02 | -0.56 | -2.48% | 22.02 | 22.68 | 29403 | 6558.71 | 2.22% |
| 2024-05-14 | 22.38 | 22.58 | 0.59 | 2.68% | 22.15 | 22.98 | 33630 | 7558.01 | 2.54% |
| 2024-05-13 | 22.50 | 21.99 | -0.54 | -2.40% | 21.76 | 22.53 | 31826 | 7014.54 | 2.40% |
| 2024-05-10 | 23.16 | 22.53 | -0.62 | -2.68% | 22.50 | 23.19 | 27530 | 6243.00 | 2.08% |
| 2024-05-09 | 22.59 | 23.15 | 0.58 | 2.57% | 22.59 | 23.21 | 29039 | 6688.29 | 2.19% |
| 2024-05-08 | 23.25 | 22.57 | -0.73 | -3.13% | 22.56 | 23.28 | 27511 | 6272.65 | 2.08% |
| 2024-05-07 | 23.61 | 23.30 | -0.04 | -0.17% | 23.09 | 23.63 | 29992 | 6985.95 | 2.26% |
| 2024-05-06 | 23.66 | 23.34 | 0.19 | 0.82% | 23.18 | 23.73 | 37204 | 8688.26 | 2.81% |
| 2024-04-30 | 23.40 | 23.15 | -0.62 | -2.61% | 22.80 | 23.57 | 48154 | 11161.27 | 3.64% |
| 2024-04-29 | 23.25 | 23.77 | 0.79 | 3.44% | 23.25 | 23.82 | 40168 | 9481.13 | 3.03% |
| 2024-04-26 | 22.33 | 22.98 | 0.40 | 1.77% | 22.33 | 23.20 | 35026 | 8039.09 | 2.64% |
| 2024-04-25 | 22.35 | 22.58 | 0.07 | 0.31% | 22.26 | 22.92 | 33499 | 7579.76 | 2.53% |
| 2024-04-24 | 21.96 | 22.51 | 0.68 | 3.11% | 21.80 | 22.55 | 34552 | 7722.24 | 2.61% |
| 2024-04-23 | 21.49 | 21.83 | 0.34 | 1.58% | 21.45 | 22.10 | 28675 | 6260.92 | 2.16% |
| 2024-04-22 | 21.27 | 21.49 | -0.16 | -0.74% | 20.70 | 21.80 | 28339 | 6060.49 | 2.14% |
| 2024-04-19 | 21.97 | 21.65 | -0.50 | -2.26% | 21.30 | 22.18 | 31325 | 6786.71 | 2.36% |
| 2024-04-18 | 22.00 | 22.15 | 0.10 | 0.45% | 21.70 | 22.74 | 40934 | 9110.84 | 3.09% |
| 2024-04-17 | 20.81 | 22.05 | 1.36 | 6.57% | 20.81 | 22.08 | 43710 | 9481.42 | 3.30% |
| 2024-04-16 | 21.78 | 20.69 | -1.24 | -5.65% | 20.69 | 22.14 | 37927 | 7995.35 | 2.86% |
| 2024-04-15 | 23.10 | 21.93 | -0.94 | -4.11% | 21.30 | 23.18 | 44615 | 9840.88 | 3.37% |
| 2024-04-12 | 22.99 | 22.87 | -0.01 | -0.04% | 22.72 | 23.37 | 26824 | 6183.31 | 2.02% |
| 2024-04-11 | 22.53 | 22.88 | 0.03 | 0.13% | 22.53 | 23.36 | 28286 | 6523.44 | 2.14% |
| 2024-04-10 | 23.74 | 22.85 | -0.95 | -3.99% | 22.58 | 23.74 | 33330 | 7666.09 | 2.52% |
| 2024-04-09 | 23.70 | 23.80 | 0.20 | 0.85% | 23.19 | 23.86 | 31677 | 7463.03 | 2.39% |
| 2024-04-08 | 24.34 | 23.60 | -0.66 | -2.72% | 23.59 | 24.50 | 21963 | 5248.89 | 1.66% |
| 2024-04-03 | 24.88 | 24.26 | -0.84 | -3.35% | 24.07 | 24.96 | 24459 | 5953.13 | 1.85% |
| 2024-04-02 | 25.64 | 25.10 | -0.65 | -2.52% | 24.80 | 25.68 | 28631 | 7190.94 | 2.16% |
| 2024-04-01 | 25.27 | 25.75 | 0.40 | 1.58% | 25.25 | 25.78 | 29106 | 7436.25 | 2.20% |
| 2024-03-29 | 25.12 | 25.35 | 0.25 | 1.00% | 24.59 | 25.35 | 29150 | 7287.89 | 2.20% |
| 2024-03-28 | 23.92 | 25.10 | 1.25 | 5.24% | 23.85 | 25.50 | 43824 | 10899.00 | 3.31% |
| 2024-03-27 | 25.40 | 23.85 | -1.55 | -6.10% | 23.81 | 25.45 | 40971 | 9998.47 | 3.09% |
| 2024-03-26 | 25.76 | 25.40 | -0.41 | -1.59% | 24.96 | 26.12 | 42042 | 10744.57 | 3.17% |
| 2024-03-25 | 26.92 | 25.81 | -1.16 | -4.30% | 25.80 | 27.05 | 43113 | 11449.18 | 3.25% |
| 2024-03-22 | 27.30 | 26.97 | -0.43 | -1.57% | 26.43 | 27.48 | 55631 | 14964.11 | 4.20% |
| 2024-03-21 | 27.91 | 27.40 | -0.14 | -0.51% | 27.07 | 28.10 | 70355 | 19379.45 | 5.31% |
| 2024-03-20 | 26.98 | 27.54 | 0.61 | 2.27% | 26.69 | 27.78 | 69979 | 19135.67 | 5.28% |
| 2024-03-19 | 27.00 | 26.93 | -0.08 | -0.30% | 26.70 | 27.37 | 50580 | 13639.05 | 3.82% |
| 2024-03-18 | 26.92 | 27.01 | 0.43 | 1.62% | 26.41 | 27.11 | 66121 | 17734.45 | 4.99% |
| 2024-03-15 | 25.86 | 26.58 | 0.75 | 2.90% | 25.45 | 26.95 | 66945 | 17620.67 | 5.05% |
| 2024-03-14 | 26.36 | 25.83 | -0.61 | -2.31% | 25.41 | 26.45 | 45120 | 11684.71 | 3.41% |
| 2024-03-13 | 26.27 | 26.44 | -0.04 | -0.15% | 26.07 | 26.78 | 50068 | 13241.39 | 3.78% |
| 2024-03-12 | 26.07 | 26.48 | 0.61 | 2.36% | 25.60 | 26.79 | 65499 | 17221.60 | 4.94% |
| 2024-03-11 | 25.28 | 25.87 | 0.29 | 1.13% | 25.13 | 25.87 | 32124 | 8201.82 | 2.42% |
| 2024-03-08 | 25.20 | 25.58 | 0.39 | 1.55% | 24.92 | 25.65 | 35511 | 8997.20 | 2.68% |
| 2024-03-07 | 25.98 | 25.19 | -0.76 | -2.93% | 25.16 | 26.33 | 45456 | 11682.29 | 3.43% |
| 2024-03-06 | 25.75 | 25.95 | 0.11 | 0.43% | 25.55 | 26.28 | 44899 | 11635.83 | 3.39% |
| 2024-03-05 | 26.00 | 25.84 | -0.44 | -1.67% | 25.61 | 26.39 | 47890 | 12451.17 | 3.62% |
| 2024-03-04 | 26.53 | 26.28 | -0.11 | -0.42% | 25.46 | 26.80 | 55974 | 14579.21 | 4.23% |
| 2024-03-01 | 25.91 | 26.39 | 0.66 | 2.57% | 25.45 | 26.47 | 66210 | 17248.93 | 5.00% |
| 2024-02-29 | 24.31 | 25.73 | 1.20 | 4.89% | 24.18 | 25.92 | 72009 | 18279.12 | 5.44% |
| 2024-02-28 | 26.23 | 24.53 | -1.74 | -6.62% | 24.47 | 27.07 | 114569 | 29787.85 | 8.65% |
| 2024-02-27 | 25.31 | 26.27 | 0.88 | 3.47% | 25.03 | 26.27 | 91836 | 23492.14 | 6.93% |
| 2024-02-26 | 26.47 | 25.39 | -0.56 | -2.16% | 25.05 | 26.66 | 145586 | 37219.78 | 10.99% |
| 2024-02-23 | 23.89 | 25.95 | 2.36 | 10.00% | 23.38 | 25.95 | 84838 | 20787.14 | 6.40% |
| 2024-02-22 | 22.97 | 23.59 | 1.05 | 4.66% | 22.63 | 23.59 | 68901 | 15983.14 | 5.20% |
| 2024-02-21 | 22.00 | 22.54 | 0.19 | 0.85% | 21.81 | 23.40 | 66891 | 15222.86 | 5.05% |
| 2024-02-20 | 22.47 | 22.35 | -0.26 | -1.15% | 21.59 | 22.47 | 75188 | 16649.29 | 5.68% |
| 2024-02-19 | 21.79 | 22.61 | 2.06 | 10.02% | 21.45 | 22.61 | 88666 | 19428.55 | 6.69% |
| 2024-02-08 | 19.30 | 20.55 | 1.37 | 7.14% | 19.21 | 20.67 | 78407 | 15832.36 | 5.92% |
| 2024-02-07 | 18.75 | 19.18 | 0.53 | 2.84% | 18.49 | 20.08 | 63727 | 12225.66 | 4.81% |
| 2024-02-06 | 17.69 | 18.65 | 0.25 | 1.36% | 17.03 | 19.18 | 70851 | 12769.99 | 5.35% |