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 | 21.37 | 22.05 | 0.30 | 1.38% | 20.89 | 22.26 | 74185 | 15986.22 | 18.54% |
| 2024-05-16 | 22.76 | 21.75 | -0.33 | -1.49% | 21.64 | 22.96 | 70274 | 15581.25 | 17.56% |
| 2024-05-15 | 21.93 | 22.08 | 0.02 | 0.09% | 21.50 | 22.99 | 75424 | 16769.63 | 18.85% |
| 2024-05-14 | 21.53 | 22.06 | 0.60 | 2.80% | 21.27 | 22.32 | 70007 | 15265.80 | 17.50% |
| 2024-05-13 | 22.41 | 21.46 | -1.73 | -7.46% | 20.89 | 22.55 | 85417 | 18485.69 | 21.35% |
| 2024-05-10 | 23.26 | 23.19 | 0.61 | 2.70% | 22.13 | 23.78 | 136152 | 31113.28 | 34.03% |
| 2024-05-09 | 21.99 | 22.58 | 0.81 | 3.72% | 21.90 | 23.32 | 99484 | 22422.10 | 24.86% |
| 2024-05-08 | 21.89 | 21.77 | -0.37 | -1.67% | 21.41 | 22.35 | 68762 | 15045.56 | 17.19% |
| 2024-05-07 | 21.85 | 22.14 | 0.39 | 1.79% | 21.70 | 22.46 | 65198 | 14398.01 | 16.30% |
| 2024-05-06 | 20.95 | 21.75 | 0.80 | 3.82% | 20.83 | 21.80 | 69685 | 14991.67 | 17.42% |
| 2024-04-30 | 22.07 | 20.95 | -0.85 | -3.90% | 20.77 | 22.24 | 82140 | 17464.59 | 20.53% |
| 2024-04-29 | 21.26 | 21.80 | -1.41 | -6.07% | 21.01 | 22.38 | 112377 | 24589.77 | 28.09% |
| 2024-04-26 | 22.82 | 23.21 | 0.49 | 2.16% | 22.52 | 23.78 | 99593 | 23142.54 | 24.89% |
| 2024-04-25 | 22.64 | 22.72 | -0.16 | -0.70% | 22.30 | 23.54 | 80151 | 18326.37 | 20.03% |
| 2024-04-24 | 22.31 | 22.88 | 0.56 | 2.51% | 22.08 | 23.30 | 87789 | 19924.00 | 21.94% |
| 2024-04-23 | 21.05 | 22.32 | -1.58 | -6.61% | 21.05 | 22.98 | 128248 | 28715.57 | 32.05% |
| 2024-04-22 | 23.58 | 23.90 | 0.20 | 0.84% | 23.58 | 25.99 | 155223 | 38193.95 | 38.80% |
| 2024-04-19 | 23.82 | 23.70 | -0.63 | -2.59% | 23.38 | 25.40 | 180628 | 44016.93 | 45.15% |
| 2024-04-18 | 22.38 | 24.33 | 1.78 | 7.89% | 21.80 | 24.94 | 179427 | 41349.07 | 44.85% |
| 2024-04-17 | 20.61 | 22.55 | 2.16 | 10.59% | 20.61 | 22.63 | 141377 | 30780.84 | 35.34% |
| 2024-04-16 | 22.42 | 20.39 | -1.81 | -8.15% | 20.39 | 22.80 | 141463 | 30218.33 | 35.36% |
| 2024-04-15 | 24.00 | 22.20 | -4.80 | -17.78% | 21.76 | 24.45 | 187142 | 42776.91 | 46.77% |
| 2024-04-12 | 26.98 | 27.00 | 1.22 | 4.73% | 25.40 | 27.80 | 202764 | 54338.83 | 50.68% |
| 2024-04-11 | 26.04 | 25.78 | -1.03 | -3.84% | 25.59 | 28.26 | 184459 | 49463.55 | 46.10% |
| 2024-04-10 | 28.07 | 26.81 | -1.12 | -4.01% | 26.00 | 28.98 | 189739 | 51810.43 | 47.42% |
| 2024-04-09 | 27.65 | 27.93 | -1.17 | -4.02% | 27.11 | 29.80 | 184653 | 52036.91 | 46.15% |
| 2024-04-08 | 27.70 | 29.10 | 0.62 | 2.18% | 26.63 | 31.28 | 283720 | 82059.26 | 70.91% |
| 2024-04-03 | 23.53 | 28.48 | 4.75 | 20.02% | 23.10 | 28.48 | 288161 | 76356.52 | 72.02% |
| 2024-04-02 | 21.88 | 23.73 | 0.96 | 4.22% | 21.12 | 24.18 | 210992 | 48577.73 | 52.73% |
| 2024-04-01 | 20.06 | 22.77 | 3.08 | 15.64% | 20.00 | 23.63 | 211237 | 47548.50 | 52.80% |
| 2024-03-29 | 18.44 | 19.69 | 1.39 | 7.60% | 18.44 | 20.76 | 89985 | 17639.52 | 22.49% |
| 2024-03-28 | 17.73 | 18.30 | 0.64 | 3.62% | 17.63 | 18.33 | 33830 | 6120.99 | 8.46% |
| 2024-03-27 | 18.15 | 17.66 | -0.47 | -2.59% | 17.60 | 18.45 | 34466 | 6226.44 | 8.61% |
| 2024-03-26 | 18.20 | 18.13 | -0.18 | -0.98% | 17.77 | 18.45 | 30596 | 5531.87 | 7.65% |
| 2024-03-25 | 19.20 | 18.31 | -0.77 | -4.04% | 18.26 | 19.24 | 50858 | 9536.65 | 12.71% |
| 2024-03-22 | 20.15 | 19.08 | -1.14 | -5.64% | 19.00 | 20.15 | 78404 | 15144.14 | 19.60% |
| 2024-03-21 | 21.10 | 20.22 | -0.70 | -3.35% | 20.00 | 21.72 | 102095 | 21106.70 | 25.52% |
| 2024-03-20 | 20.50 | 20.92 | -0.04 | -0.19% | 20.20 | 21.68 | 92349 | 19267.56 | 24.58% |
| 2024-03-19 | 20.00 | 20.96 | 0.53 | 2.59% | 19.71 | 21.38 | 109414 | 22826.68 | 29.12% |
| 2024-03-18 | 19.98 | 20.43 | 0.42 | 2.10% | 19.74 | 21.20 | 110275 | 22592.23 | 29.35% |
| 2024-03-15 | 18.70 | 20.01 | 1.62 | 8.81% | 18.32 | 20.86 | 116706 | 22763.92 | 31.07% |
| 2024-03-14 | 18.99 | 18.39 | 0.38 | 2.11% | 18.22 | 19.36 | 75554 | 14261.47 | 20.11% |
| 2024-03-13 | 18.25 | 18.01 | -0.16 | -0.88% | 17.91 | 18.33 | 28792 | 5216.84 | 7.66% |
| 2024-03-12 | 18.09 | 18.17 | 0.03 | 0.17% | 17.78 | 18.26 | 39907 | 7197.31 | 10.62% |
| 2024-03-11 | 17.97 | 18.14 | 0.00 | 0.00% | 17.66 | 18.14 | 49030 | 8769.47 | 13.05% |
| 2024-03-08 | 18.40 | 18.14 | -0.66 | -3.51% | 17.70 | 18.55 | 76373 | 13770.02 | 20.33% |
| 2024-03-07 | 17.32 | 18.80 | 1.67 | 9.75% | 17.26 | 19.98 | 114376 | 21508.40 | 30.45% |
| 2024-03-06 | 16.60 | 17.13 | 0.36 | 2.15% | 16.60 | 17.22 | 23517 | 4012.60 | 6.26% |
| 2024-03-05 | 16.89 | 16.77 | -0.28 | -1.64% | 16.71 | 17.14 | 18223 | 3078.93 | 4.85% |
| 2024-03-04 | 17.28 | 17.05 | -0.24 | -1.39% | 16.78 | 17.41 | 24667 | 4195.62 | 6.57% |
| 2024-03-01 | 17.11 | 17.29 | 0.27 | 1.59% | 16.92 | 17.68 | 36753 | 6356.39 | 9.78% |
| 2024-02-29 | 16.07 | 17.02 | 0.52 | 3.15% | 16.03 | 17.07 | 32441 | 5449.63 | 8.64% |
| 2024-02-28 | 17.72 | 16.50 | -1.28 | -7.20% | 16.50 | 18.38 | 56842 | 9953.45 | 15.13% |
| 2024-02-27 | 17.15 | 17.78 | 0.31 | 1.77% | 16.91 | 17.78 | 50330 | 8765.33 | 13.40% |
| 2024-02-26 | 16.90 | 17.47 | 0.78 | 4.67% | 16.71 | 18.23 | 66563 | 11630.29 | 17.72% |
| 2024-02-23 | 16.32 | 16.69 | 0.37 | 2.27% | 16.13 | 16.70 | 32954 | 5417.61 | 8.77% |
| 2024-02-22 | 15.93 | 16.32 | 0.24 | 1.49% | 15.93 | 16.36 | 26710 | 4323.78 | 7.11% |
| 2024-02-21 | 15.68 | 16.08 | 0.21 | 1.32% | 15.53 | 16.50 | 35410 | 5727.76 | 9.43% |
| 2024-02-20 | 15.79 | 15.87 | 0.09 | 0.57% | 15.40 | 16.03 | 23323 | 3693.72 | 6.21% |
| 2024-02-19 | 15.59 | 15.78 | 0.33 | 2.14% | 15.30 | 16.06 | 35471 | 5573.72 | 9.44% |