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 | 22.80 | 22.33 | -0.55 | -2.40% | 21.88 | 22.83 | 41303 | 9199.74 | 8.63% |
| 2024-05-16 | 22.80 | 22.88 | 0.12 | 0.53% | 22.23 | 23.10 | 46301 | 10480.15 | 9.67% |
| 2024-05-15 | 23.35 | 22.76 | -0.59 | -2.53% | 22.59 | 24.24 | 63591 | 14948.22 | 13.28% |
| 2024-05-14 | 23.52 | 23.35 | -0.71 | -2.95% | 23.20 | 24.00 | 64728 | 15217.59 | 13.52% |
| 2024-05-13 | 22.04 | 24.06 | 1.64 | 7.31% | 21.56 | 24.61 | 96913 | 22693.27 | 20.24% |
| 2024-05-10 | 21.82 | 22.42 | 0.55 | 2.51% | 21.82 | 22.99 | 62152 | 13964.88 | 12.98% |
| 2024-05-09 | 21.90 | 21.87 | -0.07 | -0.32% | 21.76 | 22.20 | 38714 | 8492.87 | 8.09% |
| 2024-05-08 | 22.34 | 21.94 | -0.60 | -2.66% | 21.80 | 22.50 | 44006 | 9711.05 | 9.19% |
| 2024-05-07 | 22.60 | 22.54 | -0.31 | -1.36% | 22.24 | 23.20 | 71902 | 16276.11 | 15.02% |
| 2024-05-06 | 20.88 | 22.85 | 2.22 | 10.76% | 20.73 | 23.17 | 89229 | 19821.98 | 18.64% |
| 2024-04-30 | 20.51 | 20.63 | -0.03 | -0.15% | 20.35 | 21.27 | 45537 | 9501.88 | 9.51% |
| 2024-04-29 | 19.80 | 20.66 | 0.78 | 3.92% | 19.79 | 20.74 | 43533 | 8888.08 | 9.09% |
| 2024-04-26 | 19.99 | 19.88 | -0.35 | -1.73% | 19.63 | 20.38 | 57350 | 11479.82 | 11.98% |
| 2024-04-25 | 20.95 | 20.23 | -0.37 | -1.80% | 20.18 | 21.28 | 45160 | 9335.38 | 9.43% |
| 2024-04-24 | 20.21 | 20.60 | 0.20 | 0.98% | 19.60 | 20.79 | 48366 | 9828.75 | 10.10% |
| 2024-04-23 | 20.57 | 20.40 | -0.07 | -0.34% | 19.75 | 21.08 | 47105 | 9543.03 | 9.84% |
| 2024-04-22 | 20.78 | 20.47 | -1.28 | -5.89% | 20.10 | 21.54 | 72244 | 15072.74 | 15.09% |
| 2024-04-19 | 21.35 | 21.75 | 1.18 | 5.74% | 20.80 | 22.22 | 115990 | 24973.76 | 24.23% |
| 2024-04-18 | 21.00 | 20.57 | -1.26 | -5.77% | 20.47 | 22.76 | 97866 | 20947.96 | 20.44% |
| 2024-04-17 | 20.00 | 21.83 | 1.43 | 7.01% | 19.01 | 21.98 | 131043 | 26997.01 | 27.37% |
| 2024-04-16 | 20.15 | 20.40 | -0.19 | -0.92% | 18.60 | 20.47 | 73179 | 14345.20 | 15.29% |
| 2024-04-15 | 19.41 | 20.59 | 0.74 | 3.73% | 18.90 | 20.79 | 72703 | 14478.88 | 15.19% |
| 2024-04-12 | 20.80 | 19.85 | 0.18 | 0.92% | 19.81 | 20.98 | 53613 | 10868.97 | 11.20% |
| 2024-04-11 | 19.13 | 19.67 | 0.02 | 0.10% | 19.08 | 20.08 | 34292 | 6755.65 | 7.16% |
| 2024-04-10 | 20.45 | 19.65 | -1.12 | -5.39% | 19.20 | 21.34 | 62906 | 12665.71 | 13.14% |
| 2024-04-09 | 20.80 | 20.77 | -0.23 | -1.10% | 20.34 | 21.27 | 58418 | 12123.11 | 12.20% |
| 2024-04-08 | 19.61 | 21.00 | 1.08 | 5.42% | 19.49 | 21.00 | 70879 | 14481.25 | 14.81% |
| 2024-04-03 | 20.31 | 19.92 | -0.37 | -1.82% | 19.41 | 20.80 | 48695 | 9741.76 | 10.17% |
| 2024-04-02 | 19.30 | 20.29 | 1.08 | 5.62% | 19.01 | 20.69 | 71710 | 14356.56 | 14.98% |
| 2024-04-01 | 18.68 | 19.21 | 0.68 | 3.67% | 18.54 | 19.22 | 36306 | 6872.43 | 7.58% |
| 2024-03-29 | 18.51 | 18.53 | -0.07 | -0.38% | 18.32 | 18.66 | 22339 | 4128.07 | 4.67% |
| 2024-03-28 | 18.20 | 18.60 | 0.50 | 2.76% | 18.20 | 18.91 | 38028 | 7078.73 | 7.94% |
| 2024-03-27 | 18.62 | 18.10 | -0.50 | -2.69% | 18.06 | 19.28 | 35351 | 6567.46 | 7.38% |
| 2024-03-26 | 19.10 | 18.60 | -0.17 | -0.91% | 17.91 | 19.10 | 50667 | 9344.19 | 10.58% |
| 2024-03-25 | 18.18 | 18.77 | 0.59 | 3.25% | 17.94 | 19.50 | 48564 | 9120.55 | 10.14% |
| 2024-03-22 | 18.45 | 18.18 | -0.29 | -1.57% | 18.02 | 18.52 | 20235 | 3688.91 | 4.23% |
| 2024-03-21 | 18.78 | 18.47 | -0.18 | -0.97% | 18.23 | 18.80 | 21153 | 3905.47 | 4.42% |
| 2024-03-20 | 18.60 | 18.65 | 0.05 | 0.27% | 18.43 | 18.82 | 19379 | 3604.95 | 4.05% |
| 2024-03-19 | 18.33 | 18.60 | 0.25 | 1.36% | 18.20 | 19.08 | 38364 | 7162.68 | 8.01% |
| 2024-03-18 | 17.70 | 18.35 | 0.85 | 4.86% | 17.50 | 18.48 | 41738 | 7568.14 | 8.72% |
| 2024-03-15 | 17.31 | 17.50 | 0.01 | 0.06% | 17.23 | 17.57 | 17429 | 3032.98 | 3.64% |
| 2024-03-14 | 17.52 | 17.49 | -0.12 | -0.68% | 17.21 | 17.78 | 22767 | 3990.63 | 4.76% |
| 2024-03-13 | 17.54 | 17.61 | 0.08 | 0.46% | 17.29 | 17.72 | 28127 | 4917.21 | 5.88% |
| 2024-03-12 | 17.42 | 17.53 | 0.13 | 0.75% | 17.23 | 17.93 | 28953 | 5083.57 | 6.05% |
| 2024-03-11 | 16.50 | 17.40 | 0.73 | 4.38% | 16.49 | 17.71 | 45194 | 7767.98 | 9.44% |
| 2024-03-08 | 16.55 | 16.67 | -0.09 | -0.54% | 16.34 | 16.80 | 23395 | 3878.61 | 4.89% |
| 2024-03-07 | 16.70 | 16.76 | 0.19 | 1.15% | 16.61 | 17.32 | 42359 | 7210.05 | 8.85% |
| 2024-03-06 | 15.91 | 16.57 | 0.54 | 3.37% | 15.87 | 16.68 | 33561 | 5521.46 | 7.01% |
| 2024-03-05 | 16.35 | 16.03 | -0.42 | -2.55% | 15.98 | 16.70 | 35175 | 5736.15 | 7.35% |
| 2024-03-04 | 16.35 | 16.45 | 0.15 | 0.92% | 15.82 | 16.48 | 24177 | 3926.59 | 5.05% |
| 2024-03-01 | 16.08 | 16.30 | 0.25 | 1.56% | 15.94 | 16.39 | 25409 | 4116.07 | 5.31% |
| 2024-02-29 | 15.30 | 16.05 | 0.73 | 4.77% | 15.03 | 16.18 | 39397 | 6247.07 | 8.23% |
| 2024-02-28 | 17.12 | 15.32 | -1.82 | -10.62% | 15.28 | 17.32 | 60325 | 9888.31 | 12.60% |
| 2024-02-27 | 16.55 | 17.14 | 0.46 | 2.76% | 16.40 | 17.18 | 34778 | 5878.82 | 7.26% |
| 2024-02-26 | 16.30 | 16.68 | 0.62 | 3.86% | 16.21 | 17.18 | 51786 | 8642.13 | 10.82% |
| 2024-02-23 | 15.55 | 16.06 | 0.53 | 3.41% | 15.41 | 16.20 | 32436 | 5134.42 | 6.78% |
| 2024-02-22 | 15.26 | 15.53 | 0.33 | 2.17% | 15.18 | 15.53 | 27438 | 4211.17 | 5.73% |
| 2024-02-21 | 15.00 | 15.20 | 0.13 | 0.86% | 14.82 | 15.77 | 34439 | 5296.71 | 7.19% |
| 2024-02-20 | 14.80 | 15.07 | 0.14 | 0.94% | 14.54 | 15.12 | 31370 | 4670.32 | 6.55% |
| 2024-02-19 | 15.00 | 14.93 | 0.37 | 2.54% | 14.50 | 15.32 | 58114 | 8668.25 | 12.14% |