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 | 22.87 | 22.99 | 0.26 | 1.14% | 22.61 | 23.15 | 6111 | 1397.22 | 1.58% |
| 2024-05-16 | 22.69 | 22.73 | 0.13 | 0.58% | 22.48 | 22.75 | 4770 | 1079.66 | 1.23% |
| 2024-05-15 | 22.86 | 22.60 | -0.26 | -1.14% | 22.50 | 22.97 | 5624 | 1276.09 | 1.45% |
| 2024-05-14 | 22.61 | 22.86 | 0.14 | 0.62% | 22.58 | 22.92 | 6602 | 1503.51 | 1.70% |
| 2024-05-13 | 22.73 | 22.72 | -0.01 | -0.04% | 22.39 | 22.94 | 7483 | 1691.87 | 1.93% |
| 2024-05-10 | 23.25 | 22.73 | -0.42 | -1.81% | 22.70 | 23.40 | 8378 | 1919.01 | 2.16% |
| 2024-05-09 | 21.98 | 23.15 | 0.96 | 4.33% | 21.98 | 23.56 | 17537 | 4032.64 | 4.53% |
| 2024-05-08 | 22.30 | 22.19 | -0.05 | -0.22% | 22.04 | 22.44 | 6253 | 1385.99 | 1.61% |
| 2024-05-07 | 22.22 | 22.24 | 0.02 | 0.09% | 22.11 | 22.33 | 6461 | 1435.25 | 1.67% |
| 2024-05-06 | 22.35 | 22.22 | 0.11 | 0.50% | 21.95 | 22.67 | 11349 | 2520.83 | 2.93% |
| 2024-04-30 | 22.01 | 22.11 | -0.04 | -0.18% | 21.99 | 22.47 | 8430 | 1873.97 | 2.18% |
| 2024-04-29 | 22.08 | 22.15 | -0.05 | -0.23% | 21.60 | 22.40 | 14093 | 3100.23 | 3.64% |
| 2024-04-26 | 21.46 | 22.20 | 0.72 | 3.35% | 21.16 | 22.24 | 27111 | 5922.66 | 7.00% |
| 2024-04-25 | 21.65 | 21.48 | 0.10 | 0.47% | 21.19 | 22.33 | 22557 | 4858.03 | 5.82% |
| 2024-04-24 | 20.10 | 21.38 | 1.22 | 6.05% | 20.10 | 21.59 | 34365 | 7284.58 | 8.87% |
| 2024-04-23 | 19.90 | 20.16 | 0.19 | 0.95% | 19.76 | 20.20 | 12934 | 2589.23 | 3.34% |
| 2024-04-22 | 19.50 | 19.97 | 0.35 | 1.78% | 19.19 | 19.98 | 7955 | 1561.59 | 2.05% |
| 2024-04-19 | 19.35 | 19.62 | 0.07 | 0.36% | 19.35 | 19.78 | 5102 | 1000.46 | 1.32% |
| 2024-04-18 | 19.48 | 19.55 | 0.21 | 1.09% | 19.19 | 19.56 | 7429 | 1443.53 | 1.92% |
| 2024-04-17 | 18.60 | 19.34 | 0.84 | 4.54% | 18.60 | 19.46 | 10537 | 2022.32 | 2.72% |
| 2024-04-16 | 19.50 | 18.50 | -1.05 | -5.37% | 18.48 | 19.50 | 14297 | 2676.35 | 3.69% |
| 2024-04-15 | 20.48 | 19.55 | -1.00 | -4.87% | 19.22 | 20.66 | 16330 | 3215.74 | 4.21% |
| 2024-04-12 | 20.30 | 20.55 | 0.25 | 1.23% | 20.23 | 20.65 | 8346 | 1710.81 | 2.15% |
| 2024-04-11 | 20.06 | 20.30 | 0.19 | 0.94% | 19.95 | 20.43 | 5949 | 1206.70 | 1.54% |
| 2024-04-10 | 20.42 | 20.11 | -0.29 | -1.42% | 20.01 | 20.46 | 6682 | 1351.66 | 1.72% |
| 2024-04-09 | 20.08 | 20.40 | 0.13 | 0.64% | 20.08 | 20.44 | 6573 | 1335.81 | 1.70% |
| 2024-04-08 | 20.71 | 20.27 | -0.43 | -2.08% | 20.12 | 20.77 | 8307 | 1686.14 | 2.14% |
| 2024-04-03 | 20.70 | 20.70 | 0.05 | 0.24% | 20.53 | 20.86 | 7441 | 1539.79 | 1.92% |
| 2024-04-02 | 20.32 | 20.65 | 0.25 | 1.23% | 20.32 | 20.75 | 9296 | 1910.52 | 2.40% |
| 2024-04-01 | 20.03 | 20.40 | 0.45 | 2.26% | 19.96 | 20.42 | 6754 | 1367.55 | 1.74% |
| 2024-03-29 | 19.74 | 19.95 | 0.31 | 1.58% | 19.56 | 19.96 | 5657 | 1121.90 | 1.46% |
| 2024-03-28 | 19.51 | 19.64 | 0.08 | 0.41% | 19.51 | 19.98 | 8412 | 1658.82 | 2.17% |
| 2024-03-27 | 19.97 | 19.56 | -0.44 | -2.20% | 19.56 | 20.19 | 6698 | 1334.24 | 1.73% |
| 2024-03-26 | 19.87 | 20.00 | 0.10 | 0.50% | 19.69 | 20.10 | 5040 | 1003.71 | 1.30% |
| 2024-03-25 | 20.28 | 19.90 | -0.48 | -2.36% | 19.57 | 20.45 | 8790 | 1780.57 | 2.27% |
| 2024-03-22 | 20.80 | 20.38 | -0.42 | -2.02% | 20.31 | 20.87 | 7706 | 1578.53 | 1.99% |
| 2024-03-21 | 20.85 | 20.80 | 0.00 | 0.00% | 20.55 | 20.91 | 6917 | 1435.71 | 1.79% |
| 2024-03-20 | 21.14 | 20.80 | 0.17 | 0.82% | 20.67 | 21.14 | 8940 | 1859.61 | 2.31% |
| 2024-03-19 | 20.68 | 20.63 | -0.14 | -0.67% | 20.62 | 20.82 | 6513 | 1348.80 | 1.68% |
| 2024-03-18 | 20.48 | 20.77 | 0.28 | 1.37% | 20.43 | 20.77 | 13356 | 2748.71 | 3.45% |
| 2024-03-15 | 20.16 | 20.49 | 0.31 | 1.54% | 20.13 | 20.68 | 8046 | 1633.70 | 2.08% |
| 2024-03-14 | 20.54 | 20.18 | -0.20 | -0.98% | 20.10 | 20.54 | 6441 | 1306.36 | 1.66% |
| 2024-03-13 | 20.35 | 20.38 | -0.12 | -0.59% | 20.22 | 20.55 | 5806 | 1182.46 | 1.50% |
| 2024-03-12 | 20.11 | 20.50 | 0.30 | 1.49% | 19.98 | 20.52 | 10630 | 2161.25 | 2.74% |
| 2024-03-11 | 19.81 | 20.20 | 0.41 | 2.07% | 19.71 | 20.30 | 10758 | 2160.18 | 2.78% |
| 2024-03-08 | 19.79 | 19.79 | 0.00 | 0.00% | 19.64 | 19.93 | 8322 | 1645.96 | 2.15% |
| 2024-03-07 | 20.06 | 19.79 | -0.28 | -1.40% | 19.51 | 20.06 | 14954 | 2962.17 | 3.86% |
| 2024-03-06 | 19.56 | 20.07 | 0.42 | 2.14% | 19.43 | 20.20 | 14663 | 2909.35 | 3.78% |
| 2024-03-05 | 20.32 | 19.65 | -0.91 | -4.43% | 19.50 | 20.46 | 16221 | 3213.52 | 4.19% |
| 2024-03-04 | 20.00 | 20.56 | 0.47 | 2.34% | 19.78 | 20.88 | 15075 | 3061.49 | 3.89% |
| 2024-03-01 | 19.90 | 20.09 | 0.17 | 0.85% | 19.60 | 20.13 | 9965 | 1979.66 | 2.57% |
| 2024-02-29 | 19.19 | 19.92 | 0.64 | 3.32% | 19.07 | 19.98 | 12482 | 2453.30 | 3.22% |
| 2024-02-28 | 20.65 | 19.28 | -1.18 | -5.77% | 19.28 | 20.88 | 17297 | 3468.72 | 4.46% |
| 2024-02-27 | 19.90 | 20.46 | 0.55 | 2.76% | 19.77 | 20.46 | 12478 | 2527.13 | 3.22% |
| 2024-02-26 | 19.59 | 19.91 | 0.30 | 1.53% | 19.40 | 20.24 | 11906 | 2355.48 | 3.07% |
| 2024-02-23 | 19.39 | 19.61 | 0.24 | 1.24% | 19.18 | 19.67 | 10345 | 2010.66 | 2.67% |
| 2024-02-22 | 18.99 | 19.37 | 0.37 | 1.95% | 18.97 | 19.39 | 6656 | 1282.17 | 1.72% |
| 2024-02-21 | 18.92 | 19.00 | 0.06 | 0.32% | 18.71 | 19.44 | 10078 | 1934.51 | 2.60% |
| 2024-02-20 | 18.62 | 18.94 | 0.12 | 0.64% | 18.54 | 18.96 | 6039 | 1136.19 | 1.56% |
| 2024-02-19 | 18.42 | 18.82 | 0.57 | 3.12% | 18.40 | 19.14 | 8754 | 1642.53 | 2.26% |