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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 22.66 | 22.24 | -0.23 | -1.02% | 22.20 | 22.66 | 8578 | 1917.16 | 1.15% |
| 2024-05-15 | 23.00 | 22.47 | -0.46 | -2.01% | 22.25 | 23.29 | 15542 | 3527.29 | 2.09% |
| 2024-05-14 | 22.43 | 22.93 | 0.50 | 2.23% | 22.32 | 22.97 | 7976 | 1807.76 | 1.07% |
| 2024-05-13 | 22.98 | 22.43 | -0.59 | -2.56% | 22.20 | 22.98 | 11262 | 2548.41 | 1.51% |
| 2024-05-10 | 23.30 | 23.02 | -0.24 | -1.03% | 22.73 | 24.18 | 13234 | 3080.33 | 1.78% |
| 2024-05-09 | 22.78 | 23.26 | 0.47 | 2.06% | 22.78 | 23.70 | 15413 | 3606.31 | 2.07% |
| 2024-05-08 | 22.87 | 22.79 | -0.09 | -0.39% | 22.45 | 23.14 | 9820 | 2252.65 | 1.32% |
| 2024-05-07 | 23.12 | 22.88 | -0.03 | -0.13% | 22.43 | 23.49 | 16823 | 3870.85 | 2.26% |
| 2024-05-06 | 23.06 | 22.91 | -0.11 | -0.48% | 22.23 | 23.53 | 20892 | 4800.10 | 2.81% |
| 2024-04-30 | 22.42 | 23.02 | 0.61 | 2.72% | 22.42 | 23.48 | 20927 | 4807.32 | 2.81% |
| 2024-04-29 | 21.92 | 22.41 | 0.37 | 1.68% | 21.83 | 22.75 | 17977 | 4016.67 | 2.41% |
| 2024-04-26 | 22.53 | 22.04 | -0.37 | -1.65% | 21.02 | 22.53 | 20608 | 4497.52 | 2.77% |
| 2024-04-25 | 21.90 | 22.41 | 0.23 | 1.04% | 21.72 | 22.87 | 13363 | 2994.35 | 1.80% |
| 2024-04-24 | 21.90 | 22.18 | 0.09 | 0.41% | 21.83 | 22.61 | 11558 | 2574.77 | 1.55% |
| 2024-04-23 | 21.99 | 22.09 | -0.13 | -0.59% | 21.78 | 22.50 | 10935 | 2406.82 | 1.47% |
| 2024-04-22 | 22.92 | 22.22 | -0.31 | -1.38% | 21.63 | 22.92 | 18734 | 4117.64 | 2.52% |
| 2024-04-19 | 21.60 | 22.53 | 0.93 | 4.31% | 21.43 | 22.64 | 16744 | 3698.94 | 2.25% |
| 2024-04-18 | 22.84 | 21.60 | -1.25 | -5.47% | 21.58 | 22.84 | 18057 | 3963.91 | 2.43% |
| 2024-04-17 | 21.50 | 22.85 | 0.95 | 4.34% | 21.50 | 22.99 | 12866 | 2907.71 | 1.73% |
| 2024-04-16 | 21.76 | 21.90 | 0.05 | 0.23% | 21.03 | 22.23 | 16020 | 3453.30 | 2.15% |
| 2024-04-15 | 21.83 | 21.85 | -0.11 | -0.50% | 20.89 | 21.94 | 24278 | 5221.06 | 3.26% |
| 2024-04-12 | 22.41 | 21.96 | -0.43 | -1.92% | 21.90 | 22.63 | 13945 | 3096.20 | 1.87% |
| 2024-04-11 | 22.53 | 22.39 | -0.32 | -1.41% | 22.28 | 22.89 | 11282 | 2540.03 | 1.52% |
| 2024-04-10 | 22.77 | 22.71 | -0.30 | -1.30% | 22.60 | 23.26 | 9570 | 2187.68 | 1.29% |
| 2024-04-09 | 22.51 | 23.01 | 0.41 | 1.81% | 22.46 | 23.30 | 16245 | 3707.41 | 2.18% |
| 2024-04-08 | 23.80 | 22.60 | -1.22 | -5.12% | 22.53 | 23.80 | 24059 | 5532.75 | 3.23% |
| 2024-04-03 | 23.24 | 23.82 | 0.63 | 2.72% | 23.10 | 23.96 | 22512 | 5317.86 | 3.02% |
| 2024-04-02 | 23.10 | 23.19 | -0.09 | -0.39% | 22.60 | 23.41 | 15396 | 3543.24 | 2.07% |
| 2024-04-01 | 23.35 | 23.28 | -0.07 | -0.30% | 23.05 | 23.50 | 14049 | 3267.74 | 1.89% |
| 2024-03-29 | 21.98 | 23.35 | 1.34 | 6.09% | 21.94 | 23.51 | 26766 | 6134.63 | 3.60% |
| 2024-03-28 | 21.54 | 22.01 | 0.71 | 3.33% | 21.53 | 22.41 | 23242 | 5121.61 | 3.12% |
| 2024-03-27 | 22.36 | 21.30 | -1.06 | -4.74% | 21.30 | 22.46 | 26367 | 5767.15 | 3.54% |
| 2024-03-26 | 21.70 | 22.36 | 0.57 | 2.62% | 21.70 | 22.77 | 29413 | 6534.11 | 3.95% |
| 2024-03-25 | 22.80 | 21.79 | -1.54 | -6.60% | 21.44 | 23.00 | 37097 | 8174.28 | 4.98% |
| 2024-03-22 | 24.00 | 23.33 | -0.86 | -3.56% | 23.00 | 24.23 | 31903 | 7456.78 | 4.29% |
| 2024-03-21 | 24.36 | 24.19 | -0.04 | -0.17% | 23.59 | 24.86 | 24830 | 5942.70 | 3.34% |
| 2024-03-20 | 23.57 | 24.23 | 0.70 | 2.97% | 23.25 | 24.37 | 25950 | 6208.81 | 3.49% |
| 2024-03-19 | 23.54 | 23.53 | -0.06 | -0.25% | 23.01 | 23.94 | 27591 | 6483.74 | 3.71% |
| 2024-03-18 | 22.00 | 23.59 | 1.60 | 7.28% | 22.00 | 23.78 | 41992 | 9710.55 | 5.64% |
| 2024-03-15 | 21.43 | 21.99 | 0.55 | 2.57% | 21.43 | 22.18 | 27993 | 6115.85 | 3.76% |
| 2024-03-14 | 21.86 | 21.44 | -0.50 | -2.28% | 20.87 | 22.14 | 33548 | 7190.48 | 4.51% |
| 2024-03-13 | 21.83 | 21.94 | 0.06 | 0.27% | 21.57 | 22.20 | 29051 | 6348.72 | 3.90% |
| 2024-03-12 | 20.82 | 21.88 | 0.92 | 4.39% | 20.50 | 22.68 | 77522 | 16777.20 | 10.41% |
| 2024-03-11 | 19.17 | 20.96 | 1.77 | 9.22% | 18.91 | 20.96 | 49752 | 10116.25 | 6.68% |
| 2024-03-08 | 18.66 | 19.19 | 0.41 | 2.18% | 18.66 | 19.19 | 19256 | 3652.07 | 2.59% |
| 2024-03-07 | 18.60 | 18.78 | -0.01 | -0.05% | 18.53 | 19.15 | 22545 | 4237.70 | 3.03% |
| 2024-03-06 | 18.49 | 18.79 | 0.14 | 0.75% | 18.20 | 18.79 | 27252 | 5030.38 | 3.66% |
| 2024-03-05 | 19.12 | 18.65 | -0.24 | -1.27% | 18.55 | 19.12 | 21904 | 4118.71 | 2.94% |
| 2024-03-04 | 18.94 | 18.89 | -0.21 | -1.10% | 18.80 | 19.59 | 38135 | 7296.16 | 5.12% |
| 2024-03-01 | 18.95 | 19.10 | 0.03 | 0.16% | 18.69 | 19.29 | 34259 | 6507.76 | 4.60% |
| 2024-02-29 | 18.63 | 19.07 | 0.54 | 2.91% | 18.40 | 19.43 | 39809 | 7551.99 | 5.35% |
| 2024-02-28 | 18.00 | 18.53 | 0.59 | 3.29% | 17.88 | 19.88 | 59007 | 11161.69 | 7.93% |
| 2024-02-27 | 17.29 | 17.94 | 0.53 | 3.04% | 17.29 | 17.98 | 27332 | 4826.99 | 3.67% |
| 2024-02-26 | 17.26 | 17.41 | 0.14 | 0.81% | 17.21 | 17.68 | 29678 | 5161.53 | 3.99% |
| 2024-02-23 | 17.25 | 17.27 | 0.16 | 0.94% | 16.84 | 17.51 | 32902 | 5678.26 | 4.42% |
| 2024-02-22 | 16.60 | 17.11 | 0.74 | 4.52% | 16.21 | 17.39 | 26171 | 4441.30 | 3.52% |
| 2024-02-21 | 15.69 | 16.37 | 0.49 | 3.09% | 15.69 | 16.64 | 19095 | 3118.03 | 2.57% |
| 2024-02-20 | 15.43 | 15.88 | 0.23 | 1.47% | 15.43 | 15.98 | 15534 | 2443.38 | 2.09% |
| 2024-02-19 | 15.51 | 15.65 | 0.34 | 2.22% | 14.89 | 15.81 | 24845 | 3811.70 | 3.34% |
| 2024-02-08 | 14.76 | 15.31 | 0.36 | 2.41% | 14.25 | 15.40 | 27182 | 4029.59 | 3.65% |
| 2024-02-07 | 15.06 | 14.95 | -0.38 | -2.48% | 14.55 | 15.29 | 31250 | 4638.83 | 4.20% |