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 | 22.14 | 21.78 | -0.40 | -1.80% | 21.65 | 22.15 | 21287 | 4644.21 | 1.51% |
| 2024-05-14 | 21.80 | 22.18 | 0.33 | 1.51% | 21.71 | 22.34 | 24054 | 5322.97 | 1.71% |
| 2024-05-13 | 22.34 | 21.85 | -0.56 | -2.50% | 21.81 | 22.41 | 23472 | 5163.47 | 1.66% |
| 2024-05-10 | 23.22 | 22.41 | -0.74 | -3.20% | 22.36 | 23.22 | 28650 | 6475.56 | 2.03% |
| 2024-05-09 | 22.69 | 23.15 | 0.37 | 1.62% | 22.48 | 23.24 | 29306 | 6734.38 | 2.08% |
| 2024-05-08 | 22.62 | 22.78 | 0.16 | 0.71% | 22.48 | 23.08 | 35752 | 8142.08 | 2.54% |
| 2024-05-07 | 22.31 | 22.62 | 0.20 | 0.89% | 22.25 | 22.73 | 25524 | 5753.30 | 1.81% |
| 2024-05-06 | 22.16 | 22.42 | 0.44 | 2.00% | 22.16 | 22.87 | 41731 | 9366.65 | 2.96% |
| 2024-04-30 | 22.03 | 21.98 | -0.04 | -0.18% | 21.63 | 22.19 | 29998 | 6555.93 | 2.13% |
| 2024-04-29 | 21.19 | 22.02 | 0.74 | 3.48% | 21.08 | 22.23 | 63420 | 13789.69 | 4.50% |
| 2024-04-26 | 22.39 | 21.28 | -2.07 | -8.87% | 20.73 | 22.39 | 98256 | 20900.74 | 6.97% |
| 2024-04-25 | 23.04 | 23.35 | 0.27 | 1.17% | 22.97 | 23.54 | 23368 | 5444.27 | 1.66% |
| 2024-04-24 | 23.45 | 23.08 | -0.24 | -1.03% | 22.82 | 23.45 | 19491 | 4477.98 | 1.38% |
| 2024-04-23 | 23.07 | 23.32 | 0.23 | 1.00% | 22.77 | 23.50 | 23066 | 5346.10 | 1.64% |
| 2024-04-22 | 22.54 | 23.09 | 0.42 | 1.85% | 22.48 | 23.44 | 21631 | 4976.27 | 1.53% |
| 2024-04-19 | 22.79 | 22.67 | -0.24 | -1.05% | 22.49 | 23.10 | 18978 | 4308.29 | 1.35% |
| 2024-04-18 | 22.97 | 22.91 | -0.06 | -0.26% | 22.65 | 23.25 | 18459 | 4238.08 | 1.31% |
| 2024-04-17 | 22.55 | 22.97 | 0.67 | 3.00% | 22.52 | 23.15 | 24049 | 5493.37 | 1.71% |
| 2024-04-16 | 22.73 | 22.30 | -0.60 | -2.62% | 22.15 | 23.23 | 31242 | 7068.48 | 2.22% |
| 2024-04-15 | 22.81 | 22.90 | -0.06 | -0.26% | 22.56 | 23.40 | 25598 | 5874.60 | 1.82% |
| 2024-04-12 | 23.46 | 22.96 | -0.51 | -2.17% | 22.90 | 23.65 | 18610 | 4314.67 | 1.32% |
| 2024-04-11 | 23.01 | 23.47 | 0.35 | 1.51% | 22.92 | 24.08 | 26930 | 6347.12 | 1.91% |
| 2024-04-10 | 23.85 | 23.12 | -0.75 | -3.14% | 23.04 | 23.87 | 21936 | 5113.52 | 1.56% |
| 2024-04-09 | 22.63 | 23.87 | 1.14 | 5.02% | 22.61 | 23.90 | 36488 | 8514.78 | 2.59% |
| 2024-04-08 | 24.00 | 22.73 | -1.42 | -5.88% | 22.72 | 24.08 | 41426 | 9640.62 | 2.94% |
| 2024-04-03 | 23.84 | 24.15 | 0.16 | 0.67% | 23.73 | 24.30 | 23274 | 5602.88 | 1.65% |
| 2024-04-02 | 24.50 | 23.99 | -0.34 | -1.40% | 23.82 | 24.57 | 28390 | 6815.17 | 2.01% |
| 2024-04-01 | 24.00 | 24.33 | 0.45 | 1.88% | 23.25 | 24.35 | 40250 | 9657.55 | 2.85% |
| 2024-03-29 | 23.48 | 23.88 | 0.33 | 1.40% | 23.18 | 23.88 | 19745 | 4645.67 | 1.40% |
| 2024-03-28 | 23.15 | 23.55 | 0.40 | 1.73% | 22.91 | 23.67 | 20934 | 4903.30 | 1.48% |
| 2024-03-27 | 23.60 | 23.15 | -0.37 | -1.57% | 23.13 | 23.97 | 19019 | 4485.42 | 1.35% |
| 2024-03-26 | 23.80 | 23.52 | -0.11 | -0.47% | 23.18 | 23.80 | 20504 | 4819.41 | 1.45% |
| 2024-03-25 | 24.28 | 23.63 | -0.58 | -2.40% | 23.63 | 24.38 | 16323 | 3912.95 | 1.16% |
| 2024-03-22 | 24.93 | 24.21 | -0.70 | -2.81% | 24.16 | 24.95 | 23770 | 5795.17 | 1.69% |
| 2024-03-21 | 25.20 | 24.91 | -0.29 | -1.15% | 24.80 | 25.29 | 16780 | 4191.22 | 1.19% |
| 2024-03-20 | 25.17 | 25.20 | 0.23 | 0.92% | 24.76 | 25.27 | 19857 | 4973.10 | 1.41% |
| 2024-03-19 | 25.30 | 24.97 | -0.32 | -1.27% | 24.95 | 25.30 | 17507 | 4394.26 | 1.24% |
| 2024-03-18 | 25.25 | 25.29 | -0.04 | -0.16% | 24.88 | 25.30 | 26198 | 6568.99 | 1.86% |
| 2024-03-15 | 24.82 | 25.33 | 0.36 | 1.44% | 24.72 | 25.44 | 31280 | 7872.76 | 2.22% |
| 2024-03-14 | 25.16 | 24.97 | 0.15 | 0.60% | 24.78 | 25.46 | 27686 | 6942.51 | 1.96% |
| 2024-03-13 | 25.00 | 24.82 | -0.29 | -1.15% | 24.60 | 25.06 | 20564 | 5103.45 | 1.46% |
| 2024-03-12 | 24.80 | 25.11 | 0.46 | 1.87% | 24.70 | 25.14 | 26171 | 6528.95 | 1.86% |
| 2024-03-11 | 24.12 | 24.65 | 0.69 | 2.88% | 23.96 | 24.66 | 26083 | 6366.61 | 1.85% |
| 2024-03-08 | 23.90 | 23.96 | 0.01 | 0.04% | 23.79 | 24.21 | 13021 | 3123.48 | 0.92% |
| 2024-03-07 | 24.45 | 23.95 | -0.56 | -2.28% | 23.95 | 24.60 | 17367 | 4219.95 | 1.23% |
| 2024-03-06 | 24.74 | 24.51 | -0.21 | -0.85% | 24.21 | 24.96 | 17357 | 4261.17 | 1.23% |
| 2024-03-05 | 25.15 | 24.72 | -0.45 | -1.79% | 24.65 | 25.15 | 21531 | 5344.96 | 1.53% |
| 2024-03-04 | 24.70 | 25.17 | 0.39 | 1.57% | 24.60 | 25.44 | 25569 | 6393.45 | 1.81% |
| 2024-03-01 | 24.60 | 24.78 | 0.00 | 0.00% | 24.40 | 24.87 | 21571 | 5318.67 | 1.53% |
| 2024-02-29 | 23.86 | 24.78 | 0.72 | 2.99% | 23.81 | 24.82 | 32301 | 7908.15 | 2.29% |
| 2024-02-28 | 25.10 | 24.06 | -1.07 | -4.26% | 24.06 | 25.75 | 41688 | 10416.06 | 2.96% |
| 2024-02-27 | 24.39 | 25.13 | 0.58 | 2.36% | 24.20 | 25.15 | 23676 | 5842.48 | 1.68% |
| 2024-02-26 | 24.27 | 24.55 | 0.14 | 0.57% | 23.95 | 24.83 | 28742 | 7006.62 | 2.04% |
| 2024-02-23 | 24.21 | 24.41 | 0.13 | 0.54% | 23.90 | 24.44 | 22797 | 5516.80 | 1.62% |
| 2024-02-22 | 24.00 | 24.28 | 0.23 | 0.96% | 23.87 | 24.36 | 21991 | 5311.61 | 1.56% |
| 2024-02-21 | 23.59 | 24.05 | 0.28 | 1.18% | 23.41 | 24.56 | 30436 | 7342.19 | 2.16% |
| 2024-02-20 | 23.61 | 23.77 | 0.03 | 0.13% | 23.22 | 23.93 | 24101 | 5712.93 | 1.71% |
| 2024-02-19 | 23.51 | 23.74 | 0.19 | 0.81% | 23.30 | 24.27 | 37131 | 8751.03 | 2.63% |
| 2024-02-08 | 23.10 | 23.55 | 0.47 | 2.04% | 22.90 | 24.48 | 50897 | 12114.44 | 3.61% |
| 2024-02-07 | 22.08 | 23.08 | 0.80 | 3.59% | 21.98 | 23.29 | 58354 | 13363.64 | 4.14% |
| 2024-02-06 | 19.67 | 22.28 | 2.04 | 10.08% | 19.50 | 22.46 | 53892 | 11473.02 | 3.82% |