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 | 22.23 | 22.27 | 0.00 | 0.00% | 22.13 | 22.59 | 9677 | 2160.39 | 1.26% |
| 2024-05-16 | 22.40 | 22.27 | 0.09 | 0.41% | 22.04 | 22.64 | 9209 | 2050.68 | 1.20% |
| 2024-05-15 | 22.13 | 22.18 | -0.12 | -0.54% | 21.90 | 22.38 | 8521 | 1883.20 | 1.11% |
| 2024-05-14 | 22.05 | 22.30 | 0.48 | 2.20% | 21.77 | 22.59 | 15653 | 3475.84 | 2.04% |
| 2024-05-13 | 22.46 | 21.82 | -0.70 | -3.11% | 21.80 | 22.46 | 13352 | 2936.84 | 1.74% |
| 2024-05-10 | 23.20 | 22.52 | -0.68 | -2.93% | 22.49 | 23.60 | 18212 | 4159.24 | 2.37% |
| 2024-05-09 | 22.66 | 23.20 | 0.54 | 2.38% | 22.66 | 24.49 | 28265 | 6611.07 | 3.68% |
| 2024-05-08 | 22.85 | 22.66 | -0.27 | -1.18% | 22.39 | 23.17 | 21107 | 4804.36 | 2.75% |
| 2024-05-07 | 22.73 | 22.93 | 0.66 | 2.96% | 22.27 | 22.95 | 29270 | 6635.94 | 3.81% |
| 2024-05-06 | 21.11 | 22.27 | 1.61 | 7.79% | 21.11 | 22.55 | 30228 | 6627.03 | 3.93% |
| 2024-04-30 | 20.95 | 20.66 | -0.30 | -1.43% | 20.65 | 21.20 | 12501 | 2600.34 | 1.63% |
| 2024-04-29 | 19.88 | 20.96 | 0.37 | 1.80% | 19.77 | 21.10 | 19910 | 4111.11 | 2.59% |
| 2024-04-26 | 20.72 | 20.59 | 0.06 | 0.29% | 20.19 | 20.72 | 12321 | 2522.48 | 1.60% |
| 2024-04-25 | 20.26 | 20.53 | 0.25 | 1.23% | 20.02 | 20.91 | 14453 | 2973.28 | 1.88% |
| 2024-04-24 | 20.31 | 20.28 | -0.05 | -0.25% | 20.01 | 20.55 | 14029 | 2833.42 | 1.83% |
| 2024-04-23 | 20.25 | 20.33 | -0.06 | -0.29% | 20.25 | 20.76 | 12203 | 2496.09 | 1.59% |
| 2024-04-22 | 20.89 | 20.39 | -0.67 | -3.18% | 20.18 | 21.11 | 18488 | 3787.76 | 2.41% |
| 2024-04-19 | 20.27 | 21.06 | 0.71 | 3.49% | 20.00 | 21.58 | 28343 | 5944.79 | 3.69% |
| 2024-04-18 | 20.89 | 20.35 | -0.73 | -3.46% | 19.71 | 21.36 | 24608 | 5043.37 | 3.20% |
| 2024-04-17 | 19.90 | 21.08 | 0.31 | 1.49% | 19.90 | 21.51 | 29332 | 6127.16 | 3.82% |
| 2024-04-16 | 22.65 | 20.77 | -2.31 | -10.01% | 20.77 | 23.00 | 30775 | 6558.62 | 4.01% |
| 2024-04-15 | 24.00 | 23.08 | -1.47 | -5.99% | 22.46 | 24.54 | 57845 | 13508.05 | 7.53% |
| 2024-04-12 | 22.00 | 24.55 | 2.23 | 9.99% | 21.86 | 24.55 | 60085 | 14191.21 | 7.82% |
| 2024-04-11 | 21.95 | 22.32 | -0.03 | -0.13% | 21.67 | 22.69 | 28014 | 6238.40 | 3.65% |
| 2024-04-10 | 23.00 | 22.35 | -0.83 | -3.58% | 21.99 | 23.10 | 38609 | 8604.94 | 5.03% |
| 2024-04-09 | 23.49 | 23.18 | -1.03 | -4.25% | 22.93 | 24.50 | 56801 | 13364.24 | 7.39% |
| 2024-04-08 | 23.40 | 24.21 | 0.03 | 0.12% | 23.04 | 26.60 | 93278 | 22954.04 | 12.14% |
| 2024-04-03 | 22.07 | 24.18 | 2.20 | 10.01% | 22.00 | 24.18 | 45411 | 10614.02 | 5.91% |
| 2024-04-02 | 21.64 | 21.98 | 0.37 | 1.71% | 21.64 | 22.16 | 10578 | 2322.30 | 1.38% |
| 2024-04-01 | 21.16 | 21.61 | 0.45 | 2.13% | 21.16 | 21.70 | 10404 | 2230.92 | 1.35% |
| 2024-03-29 | 20.78 | 21.16 | 0.55 | 2.67% | 20.63 | 21.28 | 11182 | 2346.09 | 1.46% |
| 2024-03-28 | 20.13 | 20.61 | 0.61 | 3.05% | 20.00 | 20.90 | 8696 | 1783.76 | 1.13% |
| 2024-03-27 | 20.57 | 20.00 | -0.54 | -2.63% | 20.00 | 20.90 | 7814 | 1596.81 | 1.02% |
| 2024-03-26 | 20.48 | 20.54 | 0.04 | 0.20% | 20.15 | 20.77 | 8996 | 1841.07 | 1.17% |
| 2024-03-25 | 21.33 | 20.50 | -0.83 | -3.89% | 20.50 | 21.33 | 12657 | 2642.92 | 1.65% |
| 2024-03-22 | 21.79 | 21.33 | -0.36 | -1.66% | 21.16 | 22.06 | 14441 | 3099.50 | 1.88% |
| 2024-03-21 | 21.94 | 21.69 | -0.15 | -0.69% | 21.20 | 22.15 | 14030 | 3027.97 | 1.83% |
| 2024-03-20 | 21.94 | 21.84 | 0.10 | 0.46% | 21.44 | 21.94 | 10114 | 2192.35 | 1.32% |
| 2024-03-19 | 22.31 | 21.74 | -0.15 | -0.69% | 21.51 | 22.31 | 10006 | 2176.53 | 1.30% |
| 2024-03-18 | 21.66 | 21.89 | 0.49 | 2.29% | 21.46 | 21.90 | 11765 | 2545.79 | 1.53% |
| 2024-03-15 | 20.85 | 21.40 | 0.41 | 1.95% | 20.84 | 21.40 | 8733 | 1844.12 | 1.14% |
| 2024-03-14 | 21.10 | 20.99 | -0.10 | -0.47% | 20.63 | 21.37 | 7470 | 1571.78 | 0.97% |
| 2024-03-13 | 21.18 | 21.09 | -0.05 | -0.24% | 20.86 | 21.27 | 6683 | 1407.43 | 0.87% |
| 2024-03-12 | 20.65 | 21.14 | 0.46 | 2.22% | 20.56 | 21.14 | 9364 | 1956.40 | 1.22% |
| 2024-03-11 | 19.82 | 20.68 | 0.76 | 3.82% | 19.82 | 20.68 | 8072 | 1646.35 | 1.05% |
| 2024-03-08 | 19.60 | 19.92 | 0.25 | 1.27% | 19.56 | 19.94 | 5624 | 1110.75 | 0.73% |
| 2024-03-07 | 19.78 | 19.67 | -0.11 | -0.56% | 19.58 | 20.11 | 7404 | 1471.96 | 0.96% |
| 2024-03-06 | 19.47 | 19.78 | 0.29 | 1.49% | 19.26 | 20.04 | 9025 | 1775.34 | 1.17% |
| 2024-03-05 | 20.20 | 19.49 | -0.66 | -3.28% | 19.42 | 20.20 | 11591 | 2279.00 | 1.51% |
| 2024-03-04 | 20.98 | 20.15 | -0.34 | -1.66% | 19.89 | 20.98 | 10301 | 2088.46 | 1.34% |
| 2024-03-01 | 20.63 | 20.49 | 0.05 | 0.24% | 20.01 | 20.68 | 9555 | 1941.82 | 1.24% |
| 2024-02-29 | 19.51 | 20.44 | 0.74 | 3.76% | 19.02 | 20.49 | 13465 | 2693.78 | 1.75% |
| 2024-02-28 | 21.67 | 19.70 | -1.86 | -8.63% | 19.60 | 22.15 | 19732 | 4136.50 | 2.57% |
| 2024-02-27 | 21.00 | 21.56 | 0.74 | 3.55% | 20.62 | 21.56 | 11002 | 2338.64 | 1.43% |
| 2024-02-26 | 20.58 | 20.82 | 0.32 | 1.56% | 20.16 | 21.49 | 13386 | 2792.40 | 1.74% |
| 2024-02-23 | 19.83 | 20.50 | 0.78 | 3.96% | 19.75 | 20.56 | 14448 | 2915.86 | 1.88% |
| 2024-02-22 | 19.18 | 19.72 | 0.54 | 2.82% | 19.01 | 19.80 | 12986 | 2526.00 | 1.69% |
| 2024-02-21 | 19.20 | 19.18 | 0.29 | 1.54% | 18.68 | 19.75 | 19924 | 3850.35 | 2.59% |
| 2024-02-20 | 19.55 | 18.89 | -0.51 | -2.63% | 18.41 | 19.60 | 30733 | 5795.35 | 4.00% |
| 2024-02-19 | 19.40 | 19.40 | 1.76 | 9.98% | 18.65 | 19.40 | 24086 | 4653.08 | 3.14% |