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 | 22.70 | 22.26 | -0.34 | -1.50% | 22.23 | 22.77 | 9599 | 2154.54 | 3.04% |
| 2024-05-14 | 22.25 | 22.60 | 0.48 | 2.17% | 22.11 | 22.77 | 14478 | 3255.30 | 4.58% |
| 2024-05-13 | 22.54 | 22.12 | -0.59 | -2.60% | 21.90 | 22.54 | 12485 | 2768.12 | 3.95% |
| 2024-05-10 | 23.28 | 22.71 | -0.57 | -2.45% | 22.64 | 23.39 | 14542 | 3326.01 | 4.60% |
| 2024-05-09 | 23.00 | 23.28 | 0.16 | 0.69% | 23.00 | 23.55 | 14364 | 3351.09 | 4.54% |
| 2024-05-08 | 23.59 | 23.12 | -0.50 | -2.12% | 23.12 | 23.81 | 18871 | 4419.35 | 5.97% |
| 2024-05-07 | 23.00 | 23.62 | 0.62 | 2.70% | 22.79 | 23.62 | 23508 | 5497.21 | 7.44% |
| 2024-05-06 | 22.69 | 23.00 | 0.63 | 2.82% | 22.51 | 23.10 | 22299 | 5099.28 | 7.05% |
| 2024-04-30 | 22.83 | 22.37 | -0.13 | -0.58% | 22.19 | 23.17 | 21558 | 4866.30 | 6.82% |
| 2024-04-29 | 22.30 | 22.50 | 0.75 | 3.45% | 22.05 | 22.65 | 30393 | 6799.14 | 9.61% |
| 2024-04-26 | 21.14 | 21.75 | 0.43 | 2.02% | 21.12 | 21.80 | 24350 | 5264.00 | 7.70% |
| 2024-04-25 | 21.82 | 21.32 | -0.39 | -1.80% | 21.12 | 22.13 | 32291 | 6920.13 | 10.21% |
| 2024-04-24 | 20.50 | 21.71 | 1.64 | 8.17% | 20.33 | 23.33 | 39327 | 8537.17 | 12.44% |
| 2024-04-23 | 19.73 | 20.07 | 0.35 | 1.77% | 19.73 | 20.29 | 12989 | 2606.99 | 4.11% |
| 2024-04-22 | 19.68 | 19.72 | -0.08 | -0.40% | 19.00 | 20.01 | 12746 | 2499.21 | 4.03% |
| 2024-04-19 | 19.80 | 19.80 | -0.22 | -1.10% | 19.62 | 20.25 | 12783 | 2540.59 | 4.04% |
| 2024-04-18 | 20.11 | 20.02 | 0.12 | 0.60% | 19.60 | 20.70 | 19214 | 3866.18 | 6.08% |
| 2024-04-17 | 18.48 | 19.90 | 1.80 | 9.94% | 18.43 | 19.90 | 28019 | 5474.35 | 8.86% |
| 2024-04-16 | 20.40 | 18.10 | -2.18 | -10.75% | 18.00 | 20.40 | 23703 | 4405.67 | 7.50% |
| 2024-04-15 | 21.82 | 20.28 | -1.42 | -6.54% | 19.87 | 21.99 | 22905 | 4694.44 | 7.24% |
| 2024-04-12 | 21.87 | 21.70 | -0.15 | -0.69% | 21.65 | 22.32 | 11288 | 2477.63 | 3.57% |
| 2024-04-11 | 21.79 | 21.85 | 0.05 | 0.23% | 21.20 | 22.20 | 15262 | 3341.54 | 4.83% |
| 2024-04-10 | 22.69 | 21.80 | -0.91 | -4.01% | 21.61 | 23.02 | 19578 | 4307.94 | 6.19% |
| 2024-04-09 | 22.38 | 22.71 | 0.19 | 0.84% | 22.38 | 23.07 | 19145 | 4351.61 | 6.06% |
| 2024-04-08 | 22.44 | 22.52 | -0.51 | -2.21% | 22.38 | 23.87 | 34514 | 7945.70 | 10.92% |
| 2024-04-03 | 25.69 | 23.03 | -1.44 | -5.88% | 22.79 | 26.00 | 43646 | 10428.39 | 13.80% |
| 2024-04-02 | 24.07 | 24.47 | 0.51 | 2.13% | 23.50 | 25.07 | 33272 | 8079.09 | 10.52% |
| 2024-04-01 | 23.00 | 23.96 | 0.88 | 3.81% | 23.00 | 24.13 | 20275 | 4823.13 | 6.41% |
| 2024-03-29 | 22.89 | 23.08 | 0.31 | 1.36% | 22.78 | 23.64 | 14464 | 3344.31 | 4.57% |
| 2024-03-28 | 21.90 | 22.77 | 0.72 | 3.27% | 21.66 | 23.09 | 15383 | 3473.83 | 4.87% |
| 2024-03-27 | 23.18 | 22.05 | -1.10 | -4.75% | 22.00 | 23.23 | 12038 | 2711.71 | 3.81% |
| 2024-03-26 | 22.64 | 23.15 | 0.57 | 2.52% | 22.58 | 23.33 | 14891 | 3421.17 | 4.71% |
| 2024-03-25 | 23.71 | 22.58 | -1.15 | -4.85% | 22.44 | 23.89 | 20649 | 4775.72 | 6.53% |
| 2024-03-22 | 24.45 | 23.73 | -0.66 | -2.71% | 23.55 | 24.55 | 13913 | 3322.12 | 4.47% |
| 2024-03-21 | 24.64 | 24.39 | -0.06 | -0.25% | 23.83 | 24.80 | 15896 | 3857.37 | 5.11% |
| 2024-03-20 | 24.47 | 24.45 | -0.02 | -0.08% | 24.21 | 24.77 | 13967 | 3411.05 | 4.49% |
| 2024-03-19 | 24.26 | 24.47 | 0.12 | 0.49% | 24.20 | 24.95 | 19199 | 4726.06 | 6.17% |
| 2024-03-18 | 24.20 | 24.35 | 0.26 | 1.08% | 24.03 | 24.55 | 20400 | 4942.41 | 6.56% |
| 2024-03-15 | 23.21 | 24.09 | 0.75 | 3.21% | 23.14 | 24.25 | 29834 | 7131.85 | 9.59% |
| 2024-03-14 | 23.54 | 23.34 | 0.04 | 0.17% | 22.78 | 23.57 | 19812 | 4603.83 | 6.37% |
| 2024-03-13 | 23.55 | 23.30 | -0.20 | -0.85% | 23.15 | 23.63 | 18269 | 4274.27 | 5.87% |
| 2024-03-12 | 22.96 | 23.50 | 0.54 | 2.35% | 22.85 | 23.50 | 22700 | 5282.16 | 7.30% |
| 2024-03-11 | 22.36 | 22.96 | 0.44 | 1.95% | 22.36 | 23.03 | 15567 | 3564.38 | 5.01% |
| 2024-03-08 | 22.58 | 22.52 | 0.13 | 0.58% | 22.10 | 22.58 | 13434 | 3007.25 | 4.32% |
| 2024-03-07 | 22.52 | 22.39 | -0.11 | -0.49% | 22.21 | 23.37 | 21730 | 4940.46 | 6.99% |
| 2024-03-06 | 22.20 | 22.50 | 0.22 | 0.99% | 22.00 | 22.67 | 18853 | 4226.71 | 6.06% |
| 2024-03-05 | 22.02 | 22.28 | -0.17 | -0.76% | 21.81 | 22.78 | 20637 | 4609.62 | 6.64% |
| 2024-03-04 | 22.77 | 22.45 | -0.65 | -2.81% | 22.01 | 23.01 | 23440 | 5253.17 | 7.54% |
| 2024-03-01 | 22.86 | 23.10 | 0.11 | 0.48% | 22.36 | 23.30 | 27644 | 6325.87 | 8.89% |
| 2024-02-29 | 21.23 | 22.99 | 1.19 | 5.46% | 20.92 | 23.55 | 37597 | 8446.79 | 12.09% |
| 2024-02-28 | 23.87 | 21.80 | -3.19 | -12.77% | 21.80 | 24.36 | 59698 | 14006.66 | 19.20% |
| 2024-02-27 | 22.88 | 24.99 | 3.13 | 14.32% | 22.49 | 25.79 | 65703 | 16175.61 | 21.13% |
| 2024-02-26 | 21.58 | 21.86 | 0.56 | 2.63% | 21.28 | 22.46 | 27318 | 5985.28 | 8.78% |
| 2024-02-23 | 20.50 | 21.30 | 0.80 | 3.90% | 20.40 | 21.44 | 28226 | 5892.52 | 9.08% |
| 2024-02-22 | 19.92 | 20.50 | 0.63 | 3.17% | 19.70 | 20.54 | 30523 | 6188.88 | 9.82% |
| 2024-02-21 | 19.44 | 19.87 | 0.43 | 2.21% | 19.16 | 20.84 | 31455 | 6356.55 | 10.12% |
| 2024-02-20 | 19.29 | 19.44 | 0.13 | 0.67% | 18.80 | 19.50 | 17752 | 3411.66 | 5.71% |
| 2024-02-19 | 19.08 | 19.31 | 0.52 | 2.77% | 18.42 | 19.60 | 29055 | 5559.78 | 9.34% |
| 2024-02-08 | 16.99 | 18.79 | 2.08 | 12.45% | 16.61 | 18.94 | 34158 | 6095.28 | 10.98% |
| 2024-02-07 | 18.00 | 16.71 | -1.29 | -7.17% | 16.51 | 18.37 | 33009 | 5767.27 | 10.62% |
| 2024-02-06 | 17.80 | 18.00 | -0.10 | -0.55% | 16.01 | 18.87 | 32659 | 5660.70 | 10.50% |