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 | 22.65 | 22.62 | 0.02 | 0.09% | 22.32 | 22.88 | 20015 | 4507.28 | 4.66% |
| 2024-05-16 | 23.04 | 22.60 | -0.58 | -2.50% | 22.36 | 23.50 | 33637 | 7634.82 | 7.84% |
| 2024-05-15 | 24.40 | 23.18 | -1.75 | -7.02% | 23.05 | 24.77 | 55635 | 13250.15 | 12.96% |
| 2024-05-14 | 23.25 | 24.93 | 1.08 | 4.53% | 23.01 | 25.00 | 71218 | 17192.72 | 16.59% |
| 2024-05-13 | 22.53 | 23.85 | 1.15 | 5.07% | 22.21 | 24.80 | 57573 | 13519.85 | 13.41% |
| 2024-05-10 | 22.38 | 22.70 | 0.14 | 0.62% | 22.15 | 23.00 | 23562 | 5314.57 | 5.49% |
| 2024-05-09 | 22.20 | 22.56 | 0.36 | 1.62% | 22.19 | 22.67 | 15036 | 3385.37 | 3.50% |
| 2024-05-08 | 22.29 | 22.20 | -0.13 | -0.58% | 22.06 | 22.78 | 16679 | 3732.30 | 3.89% |
| 2024-05-07 | 22.28 | 22.33 | 0.10 | 0.45% | 22.08 | 22.52 | 12949 | 2894.03 | 3.02% |
| 2024-05-06 | 21.88 | 22.23 | 0.60 | 2.77% | 21.79 | 22.39 | 18407 | 4081.57 | 4.29% |
| 2024-04-30 | 21.80 | 21.63 | -0.21 | -0.96% | 21.52 | 21.90 | 13231 | 2865.52 | 3.08% |
| 2024-04-29 | 21.50 | 21.84 | 0.36 | 1.68% | 21.31 | 21.90 | 17327 | 3764.30 | 4.04% |
| 2024-04-26 | 21.00 | 21.48 | 0.39 | 1.85% | 20.78 | 21.48 | 15858 | 3369.58 | 3.69% |
| 2024-04-25 | 20.91 | 21.09 | -0.04 | -0.19% | 20.77 | 21.29 | 13298 | 2792.97 | 3.10% |
| 2024-04-24 | 20.37 | 21.13 | 0.78 | 3.83% | 20.35 | 21.13 | 14037 | 2913.04 | 3.27% |
| 2024-04-23 | 20.20 | 20.35 | 0.12 | 0.59% | 20.20 | 20.70 | 9927 | 2030.81 | 2.31% |
| 2024-04-22 | 20.41 | 20.23 | -0.35 | -1.70% | 19.58 | 20.70 | 14718 | 2982.54 | 3.43% |
| 2024-04-19 | 20.30 | 20.58 | 0.46 | 2.29% | 20.30 | 21.03 | 19133 | 3955.76 | 4.46% |
| 2024-04-18 | 20.27 | 20.12 | -0.23 | -1.13% | 19.81 | 20.42 | 17374 | 3494.98 | 4.05% |
| 2024-04-17 | 18.92 | 20.35 | 1.90 | 10.30% | 18.84 | 20.66 | 24861 | 4981.42 | 5.79% |
| 2024-04-16 | 20.79 | 18.45 | -2.55 | -12.14% | 18.31 | 20.94 | 28153 | 5393.96 | 6.56% |
| 2024-04-15 | 22.52 | 21.00 | -1.85 | -8.10% | 20.90 | 23.30 | 35732 | 7794.68 | 8.33% |
| 2024-04-12 | 21.92 | 22.85 | 0.82 | 3.72% | 21.92 | 22.90 | 40793 | 9204.27 | 9.50% |
| 2024-04-11 | 21.40 | 22.03 | 0.39 | 1.80% | 21.36 | 22.45 | 20974 | 4630.06 | 4.89% |
| 2024-04-10 | 22.00 | 21.64 | -0.94 | -4.16% | 21.50 | 22.33 | 26992 | 5913.66 | 6.29% |
| 2024-04-09 | 21.51 | 22.58 | 0.85 | 3.91% | 21.50 | 22.59 | 33444 | 7420.87 | 7.79% |
| 2024-04-08 | 21.56 | 21.73 | 0.07 | 0.32% | 21.37 | 22.10 | 22841 | 4977.01 | 5.32% |
| 2024-04-03 | 21.59 | 21.66 | 0.06 | 0.28% | 20.92 | 21.77 | 15600 | 3330.59 | 3.63% |
| 2024-04-02 | 21.27 | 21.60 | 0.24 | 1.12% | 21.27 | 21.78 | 16061 | 3458.10 | 3.74% |
| 2024-04-01 | 20.92 | 21.36 | 0.46 | 2.20% | 20.92 | 21.38 | 11216 | 2379.73 | 2.61% |
| 2024-03-29 | 20.73 | 20.90 | 0.36 | 1.75% | 20.56 | 20.98 | 12593 | 2616.13 | 2.93% |
| 2024-03-28 | 20.19 | 20.54 | 0.41 | 2.04% | 20.07 | 20.97 | 16202 | 3335.00 | 4.63% |
| 2024-03-27 | 20.99 | 20.13 | -0.66 | -3.17% | 20.13 | 20.99 | 11637 | 2381.08 | 3.32% |
| 2024-03-26 | 20.68 | 20.79 | 0.11 | 0.53% | 20.35 | 20.95 | 13404 | 2769.20 | 3.83% |
| 2024-03-25 | 21.19 | 20.68 | -0.61 | -2.87% | 20.63 | 21.30 | 12572 | 2636.91 | 3.59% |
| 2024-03-22 | 21.63 | 21.29 | -0.57 | -2.61% | 21.20 | 21.86 | 16600 | 3563.20 | 4.74% |
| 2024-03-21 | 21.75 | 21.86 | 0.03 | 0.14% | 21.22 | 22.18 | 21781 | 4720.21 | 6.22% |
| 2024-03-20 | 21.73 | 21.83 | -0.06 | -0.27% | 21.50 | 21.87 | 15186 | 3297.72 | 4.34% |
| 2024-03-19 | 21.70 | 21.89 | 0.27 | 1.25% | 21.57 | 22.20 | 24501 | 5356.50 | 7.00% |
| 2024-03-18 | 21.32 | 21.62 | 0.39 | 1.84% | 21.24 | 21.66 | 24598 | 5281.62 | 7.03% |
| 2024-03-15 | 21.00 | 21.23 | 0.12 | 0.57% | 20.91 | 21.29 | 13346 | 2824.43 | 3.81% |
| 2024-03-14 | 21.15 | 21.11 | -0.13 | -0.61% | 20.85 | 21.54 | 20963 | 4438.61 | 5.99% |
| 2024-03-13 | 21.21 | 21.24 | -0.15 | -0.70% | 21.08 | 21.41 | 18777 | 3987.71 | 5.36% |
| 2024-03-12 | 21.58 | 21.39 | -0.30 | -1.38% | 20.93 | 21.63 | 36848 | 7820.29 | 10.53% |
| 2024-03-11 | 20.70 | 21.69 | 0.90 | 4.33% | 20.60 | 21.69 | 43671 | 9298.88 | 12.48% |
| 2024-03-08 | 19.99 | 20.79 | 0.61 | 3.02% | 19.80 | 21.52 | 36612 | 7609.40 | 10.46% |
| 2024-03-07 | 20.49 | 20.18 | -0.27 | -1.32% | 20.02 | 21.08 | 33040 | 6793.29 | 9.44% |
| 2024-03-06 | 19.30 | 20.45 | 1.04 | 5.36% | 19.30 | 21.38 | 37485 | 7681.64 | 10.71% |
| 2024-03-05 | 19.90 | 19.41 | -0.63 | -3.14% | 19.26 | 20.08 | 15658 | 3070.27 | 4.47% |
| 2024-03-04 | 20.43 | 20.04 | -0.39 | -1.91% | 19.70 | 20.50 | 17480 | 3500.33 | 4.99% |
| 2024-03-01 | 19.64 | 20.43 | 0.79 | 4.02% | 19.52 | 20.84 | 23338 | 4731.30 | 6.67% |
| 2024-02-29 | 18.61 | 19.64 | 0.76 | 4.03% | 18.50 | 19.75 | 16127 | 3127.12 | 4.61% |
| 2024-02-28 | 20.75 | 18.88 | -1.87 | -9.01% | 18.80 | 21.09 | 30340 | 6083.48 | 8.67% |
| 2024-02-27 | 20.16 | 20.75 | 0.51 | 2.52% | 19.74 | 20.75 | 20491 | 4164.84 | 5.85% |
| 2024-02-26 | 19.50 | 20.24 | 0.71 | 3.64% | 19.39 | 20.60 | 24541 | 4924.35 | 7.01% |
| 2024-02-23 | 18.83 | 19.53 | 0.83 | 4.44% | 18.83 | 19.57 | 21752 | 4168.07 | 6.21% |
| 2024-02-22 | 18.11 | 18.70 | 0.45 | 2.47% | 18.11 | 18.72 | 14689 | 2725.33 | 4.20% |
| 2024-02-21 | 18.04 | 18.25 | 0.08 | 0.44% | 17.94 | 18.80 | 15259 | 2822.34 | 4.36% |
| 2024-02-20 | 17.98 | 18.17 | 0.19 | 1.06% | 17.53 | 18.38 | 12377 | 2230.60 | 3.54% |
| 2024-02-19 | 17.35 | 17.98 | 0.66 | 3.81% | 17.35 | 18.50 | 15719 | 2819.77 | 4.49% |