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 | 22.51 | 22.36 | -0.43 | -1.89% | 22.11 | 22.99 | 28412 | 6419.51 | 8.54% |
| 2024-05-14 | 22.39 | 22.79 | 0.40 | 1.79% | 22.20 | 22.89 | 31606 | 7155.27 | 9.50% |
| 2024-05-13 | 23.17 | 22.39 | -1.14 | -4.84% | 22.05 | 23.25 | 41088 | 9196.50 | 12.36% |
| 2024-05-10 | 24.23 | 23.53 | -0.85 | -3.49% | 23.08 | 24.49 | 55490 | 13098.44 | 16.69% |
| 2024-05-09 | 24.75 | 24.38 | -0.49 | -1.97% | 23.82 | 24.99 | 65030 | 15813.02 | 19.56% |
| 2024-05-08 | 23.76 | 24.87 | 1.47 | 6.28% | 23.60 | 27.50 | 110897 | 28210.53 | 33.35% |
| 2024-05-07 | 22.71 | 23.40 | 0.52 | 2.27% | 22.66 | 23.40 | 46803 | 10804.23 | 14.07% |
| 2024-05-06 | 22.30 | 22.88 | 0.86 | 3.91% | 22.22 | 22.92 | 38433 | 8661.67 | 11.56% |
| 2024-04-30 | 23.00 | 22.02 | -0.85 | -3.72% | 21.88 | 23.20 | 44970 | 10095.26 | 13.52% |
| 2024-04-29 | 23.00 | 22.87 | 0.19 | 0.84% | 22.35 | 23.26 | 49185 | 11245.26 | 14.79% |
| 2024-04-26 | 22.06 | 22.68 | 0.77 | 3.51% | 21.25 | 23.27 | 58024 | 12852.30 | 17.45% |
| 2024-04-25 | 21.58 | 21.91 | 0.07 | 0.32% | 21.39 | 22.30 | 41937 | 9192.36 | 12.61% |
| 2024-04-24 | 20.98 | 21.84 | 0.26 | 1.20% | 20.61 | 21.92 | 45249 | 9675.40 | 13.61% |
| 2024-04-23 | 21.38 | 21.58 | 0.55 | 2.62% | 21.05 | 21.70 | 32801 | 7018.37 | 12.23% |
| 2024-04-22 | 21.50 | 21.03 | -1.11 | -5.01% | 20.08 | 21.60 | 39356 | 8215.51 | 14.68% |
| 2024-04-19 | 21.57 | 22.14 | 0.24 | 1.10% | 21.08 | 22.80 | 59345 | 12985.61 | 22.13% |
| 2024-04-18 | 22.27 | 21.90 | -0.57 | -2.54% | 21.00 | 22.40 | 55697 | 12060.08 | 20.77% |
| 2024-04-17 | 20.76 | 22.47 | 2.39 | 11.90% | 20.76 | 22.77 | 75510 | 16641.50 | 28.16% |
| 2024-04-16 | 23.20 | 20.08 | -4.15 | -17.13% | 20.06 | 23.75 | 80236 | 16892.77 | 29.92% |
| 2024-04-15 | 24.83 | 24.23 | -1.77 | -6.81% | 22.60 | 25.99 | 90115 | 21755.46 | 33.60% |
| 2024-04-12 | 25.36 | 26.00 | 1.02 | 4.08% | 25.36 | 27.23 | 111226 | 29271.42 | 41.48% |
| 2024-04-11 | 25.07 | 24.98 | -0.71 | -2.76% | 24.81 | 27.69 | 140243 | 36715.34 | 52.30% |
| 2024-04-10 | 23.00 | 25.69 | 4.28 | 19.99% | 23.00 | 25.69 | 90321 | 22988.12 | 33.68% |
| 2024-04-09 | 21.00 | 21.41 | 0.38 | 1.81% | 20.98 | 22.34 | 56023 | 12109.76 | 20.89% |
| 2024-04-08 | 22.97 | 21.03 | -2.72 | -11.45% | 21.03 | 23.45 | 82860 | 18153.70 | 30.90% |
| 2024-04-03 | 25.58 | 23.75 | -2.07 | -8.02% | 23.61 | 27.11 | 128433 | 32706.17 | 47.89% |
| 2024-04-02 | 23.57 | 25.82 | 4.30 | 19.98% | 23.57 | 25.82 | 109666 | 27843.81 | 40.89% |
| 2024-04-01 | 21.05 | 21.52 | 0.47 | 2.23% | 20.97 | 21.53 | 19036 | 4038.37 | 7.10% |
| 2024-03-29 | 20.59 | 21.05 | 0.46 | 2.23% | 20.52 | 21.21 | 23939 | 4997.91 | 8.93% |
| 2024-03-28 | 19.84 | 20.59 | 0.75 | 3.78% | 19.84 | 20.84 | 21670 | 4420.41 | 8.08% |
| 2024-03-27 | 20.91 | 19.84 | -1.08 | -5.16% | 19.84 | 20.91 | 21179 | 4315.99 | 7.90% |
| 2024-03-26 | 20.86 | 20.92 | 0.13 | 0.63% | 20.21 | 21.20 | 22732 | 4698.81 | 8.48% |
| 2024-03-25 | 22.12 | 20.79 | -1.10 | -5.03% | 20.63 | 22.12 | 22766 | 4854.89 | 8.49% |
| 2024-03-22 | 22.46 | 21.89 | -0.67 | -2.97% | 21.60 | 22.51 | 29830 | 6541.99 | 11.12% |
| 2024-03-21 | 23.21 | 22.56 | -0.55 | -2.38% | 22.19 | 23.24 | 37957 | 8602.31 | 14.15% |
| 2024-03-20 | 22.39 | 23.11 | 0.68 | 3.03% | 22.25 | 23.11 | 41327 | 9410.52 | 15.41% |
| 2024-03-19 | 22.39 | 22.43 | 0.07 | 0.31% | 22.13 | 22.76 | 39585 | 8901.10 | 14.76% |
| 2024-03-18 | 21.67 | 22.36 | 0.78 | 3.61% | 21.59 | 22.36 | 37690 | 8300.17 | 14.05% |
| 2024-03-15 | 21.20 | 21.58 | 0.38 | 1.79% | 20.97 | 21.59 | 25025 | 5339.21 | 9.33% |
| 2024-03-14 | 21.88 | 21.20 | -0.68 | -3.11% | 20.75 | 22.07 | 35793 | 7647.34 | 13.35% |
| 2024-03-13 | 22.27 | 21.88 | -0.17 | -0.77% | 21.66 | 22.29 | 33032 | 7232.47 | 12.32% |
| 2024-03-12 | 22.09 | 22.05 | 0.15 | 0.68% | 21.89 | 22.29 | 31366 | 6919.83 | 11.70% |
| 2024-03-11 | 21.99 | 21.90 | -0.14 | -0.64% | 21.36 | 22.00 | 31794 | 6906.86 | 11.86% |
| 2024-03-08 | 22.88 | 22.04 | -0.87 | -3.80% | 21.61 | 22.89 | 44132 | 9717.47 | 16.46% |
| 2024-03-07 | 22.55 | 22.91 | 0.63 | 2.83% | 22.31 | 23.19 | 63091 | 14341.62 | 23.53% |
| 2024-03-06 | 21.78 | 22.28 | 0.46 | 2.11% | 21.60 | 22.78 | 50986 | 11358.60 | 19.01% |
| 2024-03-05 | 22.40 | 21.82 | -0.33 | -1.49% | 21.64 | 22.96 | 45836 | 10204.75 | 17.09% |
| 2024-03-04 | 23.22 | 22.15 | -0.90 | -3.90% | 21.23 | 23.59 | 56428 | 12488.59 | 21.04% |
| 2024-03-01 | 23.56 | 23.05 | -1.60 | -6.49% | 23.00 | 24.11 | 79296 | 18540.63 | 29.57% |
| 2024-02-29 | 21.58 | 24.65 | 0.94 | 3.96% | 21.57 | 24.70 | 114203 | 26211.13 | 42.59% |
| 2024-02-28 | 31.74 | 23.71 | -2.74 | -10.36% | 23.51 | 31.74 | 163211 | 46751.68 | 60.86% |
| 2024-02-27 | 26.45 | 26.45 | 4.41 | 20.01% | 26.44 | 26.45 | 40804 | 10792.76 | 15.22% |
| 2024-02-26 | 22.04 | 22.04 | 3.67 | 19.98% | 22.04 | 22.04 | 11517 | 2538.35 | 4.29% |
| 2024-02-23 | 17.39 | 18.37 | 1.06 | 6.12% | 17.33 | 18.50 | 22681 | 4063.48 | 8.46% |
| 2024-02-22 | 16.53 | 17.31 | 0.76 | 4.59% | 16.31 | 17.33 | 20626 | 3499.91 | 7.69% |
| 2024-02-21 | 15.71 | 16.55 | 0.54 | 3.37% | 15.71 | 17.23 | 24775 | 4132.13 | 9.24% |
| 2024-02-20 | 15.99 | 16.01 | 0.26 | 1.65% | 15.30 | 16.06 | 16594 | 2629.80 | 6.19% |
| 2024-02-19 | 15.30 | 15.75 | 0.75 | 5.00% | 15.30 | 16.25 | 26258 | 4116.00 | 9.79% |
| 2024-02-08 | 13.16 | 15.00 | 1.98 | 15.21% | 12.66 | 15.40 | 27866 | 3908.95 | 10.39% |
| 2024-02-07 | 14.61 | 13.02 | -1.48 | -10.21% | 12.62 | 14.79 | 29635 | 3968.31 | 11.05% |
| 2024-02-06 | 14.78 | 14.50 | -0.55 | -3.65% | 12.99 | 15.50 | 19726 | 2773.22 | 7.36% |
| 2024-02-05 | 17.58 | 15.05 | -2.85 | -15.92% | 14.53 | 17.58 | 21372 | 3298.59 | 7.97% |