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 | 22.60 | 22.32 | -0.63 | -2.75% | 22.00 | 22.62 | 104426 | 23233.70 | 16.88% |
| 2024-05-16 | 23.17 | 22.95 | 0.32 | 1.41% | 22.60 | 23.60 | 93077 | 21489.84 | 15.04% |
| 2024-05-15 | 23.51 | 22.63 | -0.87 | -3.70% | 22.50 | 23.64 | 95632 | 21931.43 | 15.46% |
| 2024-05-14 | 23.91 | 23.50 | -0.67 | -2.77% | 23.40 | 24.48 | 115934 | 27719.63 | 18.74% |
| 2024-05-13 | 23.05 | 24.17 | 0.66 | 2.81% | 22.41 | 24.59 | 147887 | 35032.50 | 23.90% |
| 2024-05-10 | 23.73 | 23.51 | -0.44 | -1.84% | 22.72 | 23.95 | 104269 | 24464.85 | 16.85% |
| 2024-05-09 | 23.49 | 23.95 | 0.19 | 0.80% | 23.38 | 24.28 | 169984 | 40606.27 | 27.47% |
| 2024-05-08 | 22.97 | 23.76 | 0.70 | 3.04% | 22.14 | 23.99 | 173401 | 40226.38 | 28.03% |
| 2024-05-07 | 22.51 | 23.06 | 0.32 | 1.41% | 22.32 | 23.42 | 123956 | 28375.88 | 20.03% |
| 2024-05-06 | 21.89 | 22.74 | 1.11 | 5.13% | 21.86 | 23.18 | 131504 | 29743.45 | 21.25% |
| 2024-04-30 | 23.45 | 21.63 | -1.97 | -8.35% | 21.40 | 23.66 | 167717 | 37086.56 | 27.11% |
| 2024-04-29 | 23.11 | 23.60 | 0.18 | 0.77% | 22.83 | 23.86 | 140319 | 32945.17 | 22.68% |
| 2024-04-26 | 23.00 | 23.42 | 0.16 | 0.69% | 22.90 | 23.74 | 158692 | 36988.03 | 25.65% |
| 2024-04-25 | 22.89 | 23.26 | -1.24 | -5.06% | 22.22 | 23.95 | 178759 | 41547.50 | 28.89% |
| 2024-04-24 | 24.25 | 24.50 | -0.32 | -1.29% | 23.91 | 24.90 | 181108 | 44087.66 | 29.27% |
| 2024-04-23 | 23.74 | 24.82 | 1.07 | 4.51% | 23.59 | 25.15 | 210074 | 51352.97 | 33.95% |
| 2024-04-22 | 24.50 | 23.75 | -1.54 | -6.09% | 23.69 | 25.97 | 223177 | 55165.05 | 36.07% |
| 2024-04-19 | 25.17 | 25.29 | -0.73 | -2.81% | 24.55 | 26.87 | 290993 | 74896.87 | 47.03% |
| 2024-04-18 | 25.99 | 26.02 | 0.00 | 0.00% | 25.00 | 27.99 | 342835 | 90820.01 | 55.41% |
| 2024-04-17 | 22.00 | 26.02 | 2.03 | 8.46% | 21.99 | 27.78 | 365849 | 89529.21 | 59.13% |
| 2024-04-16 | 25.79 | 23.99 | 0.15 | 0.63% | 23.32 | 26.68 | 415233 | 104470.18 | 67.11% |
| 2024-04-15 | 20.07 | 23.84 | 3.97 | 19.98% | 20.06 | 23.84 | 229769 | 52950.79 | 37.14% |
| 2024-04-12 | 20.75 | 19.87 | -0.91 | -4.38% | 19.61 | 20.97 | 84294 | 17100.46 | 13.62% |
| 2024-04-11 | 20.69 | 20.78 | -0.31 | -1.47% | 20.18 | 21.67 | 88896 | 18676.62 | 14.37% |
| 2024-04-10 | 20.60 | 21.09 | 0.41 | 1.98% | 20.10 | 21.68 | 93411 | 19584.94 | 15.10% |
| 2024-04-09 | 20.60 | 20.68 | -0.08 | -0.39% | 20.15 | 20.99 | 64395 | 13219.63 | 10.41% |
| 2024-04-08 | 22.30 | 20.76 | -1.86 | -8.22% | 20.42 | 23.36 | 125982 | 27606.26 | 20.36% |
| 2024-04-03 | 21.98 | 22.62 | 0.55 | 2.49% | 21.64 | 22.90 | 118731 | 26614.85 | 19.19% |
| 2024-04-02 | 21.46 | 22.07 | 0.38 | 1.75% | 21.36 | 22.27 | 94256 | 20599.88 | 15.23% |
| 2024-04-01 | 21.31 | 21.69 | 0.05 | 0.23% | 21.30 | 22.26 | 104533 | 22687.24 | 16.90% |
| 2024-03-29 | 20.11 | 21.64 | 1.44 | 7.13% | 20.11 | 22.48 | 136890 | 29303.35 | 22.13% |
| 2024-03-28 | 19.60 | 20.20 | 0.49 | 2.49% | 19.60 | 20.38 | 60349 | 12114.31 | 9.75% |
| 2024-03-27 | 20.96 | 19.71 | -1.56 | -7.33% | 19.71 | 20.98 | 67863 | 13874.40 | 10.97% |
| 2024-03-26 | 20.00 | 21.27 | 1.11 | 5.51% | 19.80 | 21.50 | 89259 | 18297.32 | 14.43% |
| 2024-03-25 | 21.60 | 20.16 | -1.73 | -7.90% | 20.16 | 21.66 | 95762 | 19857.56 | 15.48% |
| 2024-03-22 | 21.83 | 21.89 | 0.09 | 0.41% | 21.43 | 22.20 | 86300 | 18918.32 | 13.95% |
| 2024-03-21 | 22.60 | 21.80 | -0.99 | -4.34% | 21.75 | 22.89 | 112463 | 24850.33 | 18.18% |
| 2024-03-20 | 22.70 | 22.79 | -0.03 | -0.13% | 22.68 | 23.08 | 74709 | 17100.51 | 12.07% |
| 2024-03-19 | 23.60 | 22.82 | -0.88 | -3.71% | 22.75 | 23.69 | 99523 | 23124.75 | 16.09% |
| 2024-03-18 | 22.67 | 23.70 | 1.03 | 4.54% | 22.67 | 23.70 | 101242 | 23488.83 | 16.36% |
| 2024-03-15 | 22.94 | 22.67 | -0.27 | -1.18% | 22.20 | 22.94 | 80452 | 18081.15 | 13.00% |
| 2024-03-14 | 23.58 | 22.94 | -0.94 | -3.94% | 22.80 | 23.81 | 108616 | 25177.54 | 17.56% |
| 2024-03-13 | 23.77 | 23.88 | -0.14 | -0.58% | 23.51 | 24.19 | 100649 | 23988.15 | 16.27% |
| 2024-03-12 | 24.10 | 24.02 | -0.43 | -1.76% | 23.55 | 24.26 | 124166 | 29667.43 | 20.07% |
| 2024-03-11 | 23.59 | 24.45 | 1.58 | 6.91% | 23.35 | 24.45 | 195272 | 46957.54 | 31.56% |
| 2024-03-08 | 22.30 | 22.87 | 0.35 | 1.55% | 22.30 | 22.95 | 88934 | 20185.94 | 14.37% |
| 2024-03-07 | 23.21 | 22.52 | -0.84 | -3.60% | 22.22 | 23.58 | 138846 | 31736.56 | 22.44% |
| 2024-03-06 | 22.88 | 23.36 | 0.06 | 0.26% | 22.68 | 23.73 | 123396 | 28756.61 | 19.94% |
| 2024-03-05 | 24.60 | 23.30 | -1.71 | -6.84% | 23.03 | 24.60 | 195862 | 46493.46 | 31.66% |
| 2024-03-04 | 24.86 | 25.01 | 0.19 | 0.77% | 24.51 | 26.15 | 197689 | 49753.61 | 31.95% |
| 2024-03-01 | 25.39 | 24.82 | -0.94 | -3.65% | 24.20 | 25.74 | 243554 | 60918.59 | 39.36% |
| 2024-02-29 | 22.78 | 25.76 | 1.87 | 7.83% | 22.45 | 26.68 | 327633 | 81170.44 | 52.95% |
| 2024-02-28 | 23.38 | 23.89 | 0.57 | 2.44% | 22.90 | 25.80 | 341219 | 83230.89 | 55.15% |
| 2024-02-27 | 21.73 | 23.32 | 1.29 | 5.86% | 21.50 | 23.48 | 244981 | 55870.48 | 39.60% |
| 2024-02-26 | 22.30 | 22.03 | -0.54 | -2.39% | 21.75 | 22.53 | 175500 | 38843.79 | 28.37% |
| 2024-02-23 | 22.30 | 22.57 | 0.20 | 0.89% | 21.88 | 22.65 | 231786 | 51578.25 | 37.46% |
| 2024-02-22 | 20.88 | 22.37 | 1.10 | 5.17% | 20.81 | 23.15 | 272718 | 60720.47 | 44.08% |
| 2024-02-21 | 19.85 | 21.27 | 0.77 | 3.76% | 19.68 | 23.99 | 270496 | 57384.22 | 43.72% |
| 2024-02-20 | 19.01 | 20.50 | 1.23 | 6.38% | 18.57 | 20.87 | 221548 | 44026.09 | 35.81% |
| 2024-02-19 | 18.12 | 19.27 | 1.59 | 8.99% | 18.12 | 19.27 | 195140 | 36511.07 | 31.54% |