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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 22.25 | 22.42 | 0.33 | 1.49% | 22.18 | 22.58 | 23575 | 5274.36 | 1.77% |
| 2024-05-15 | 22.00 | 22.09 | 0.01 | 0.05% | 21.89 | 22.56 | 18550 | 4129.87 | 1.39% |
| 2024-05-14 | 21.82 | 22.08 | 0.16 | 0.73% | 21.82 | 22.32 | 15547 | 3438.89 | 1.17% |
| 2024-05-13 | 22.12 | 21.92 | -0.43 | -1.92% | 21.75 | 22.24 | 21781 | 4791.42 | 1.63% |
| 2024-05-10 | 22.68 | 22.35 | -0.57 | -2.49% | 22.27 | 22.77 | 31714 | 7113.62 | 2.38% |
| 2024-05-09 | 22.54 | 22.92 | 0.61 | 2.73% | 22.52 | 23.52 | 52200 | 12052.01 | 3.91% |
| 2024-05-08 | 22.41 | 22.31 | -0.14 | -0.62% | 22.17 | 22.73 | 25521 | 5741.53 | 1.91% |
| 2024-05-07 | 22.49 | 22.45 | -0.09 | -0.40% | 22.39 | 22.75 | 25091 | 5641.69 | 1.88% |
| 2024-05-06 | 22.88 | 22.54 | 0.34 | 1.53% | 22.25 | 22.88 | 38527 | 8683.65 | 2.89% |
| 2024-04-30 | 22.15 | 22.20 | 0.25 | 1.14% | 21.81 | 22.44 | 43435 | 9598.91 | 3.26% |
| 2024-04-29 | 21.32 | 21.95 | 1.49 | 7.28% | 21.30 | 22.43 | 56825 | 12417.14 | 4.26% |
| 2024-04-26 | 20.30 | 20.46 | 0.08 | 0.39% | 20.01 | 20.65 | 29781 | 6068.13 | 2.23% |
| 2024-04-25 | 20.16 | 20.38 | 0.28 | 1.39% | 19.92 | 20.66 | 27902 | 5677.32 | 2.09% |
| 2024-04-24 | 19.80 | 20.10 | 0.22 | 1.11% | 19.61 | 20.15 | 24210 | 4835.04 | 1.82% |
| 2024-04-23 | 19.35 | 19.88 | 0.52 | 2.69% | 19.26 | 20.28 | 26138 | 5192.27 | 1.96% |
| 2024-04-22 | 19.70 | 19.36 | -0.55 | -2.76% | 19.00 | 19.80 | 20130 | 3907.65 | 1.51% |
| 2024-04-19 | 20.01 | 19.91 | -0.27 | -1.34% | 19.66 | 20.27 | 26288 | 5235.04 | 1.97% |
| 2024-04-18 | 20.19 | 20.18 | -0.07 | -0.35% | 19.44 | 20.78 | 41335 | 8359.87 | 3.10% |
| 2024-04-17 | 19.04 | 20.25 | 1.10 | 5.74% | 19.04 | 20.27 | 41025 | 8182.16 | 3.08% |
| 2024-04-16 | 21.07 | 19.15 | -2.13 | -10.01% | 19.15 | 21.27 | 41547 | 8080.15 | 3.12% |
| 2024-04-15 | 22.29 | 21.28 | -1.08 | -4.83% | 20.64 | 22.82 | 65035 | 14012.52 | 4.88% |
| 2024-04-12 | 20.31 | 22.36 | 2.03 | 9.99% | 20.31 | 22.36 | 31107 | 6872.09 | 2.33% |
| 2024-04-11 | 21.01 | 20.33 | -0.86 | -4.06% | 20.30 | 21.21 | 51456 | 10618.61 | 15.43% |
| 2024-04-10 | 22.49 | 21.19 | -1.69 | -7.39% | 20.93 | 22.63 | 59028 | 12697.05 | 17.70% |
| 2024-04-09 | 22.14 | 22.88 | 0.64 | 2.88% | 21.79 | 23.80 | 57912 | 13239.14 | 17.37% |
| 2024-04-08 | 23.68 | 22.24 | -1.59 | -6.67% | 22.13 | 23.76 | 63125 | 14321.38 | 18.93% |
| 2024-04-03 | 25.51 | 23.83 | -1.96 | -7.60% | 23.69 | 26.33 | 81921 | 20465.78 | 24.57% |
| 2024-04-02 | 24.90 | 25.79 | 0.50 | 1.98% | 24.36 | 26.88 | 103635 | 26216.95 | 31.08% |
| 2024-04-01 | 23.71 | 25.29 | 1.26 | 5.24% | 23.50 | 25.79 | 101788 | 25107.05 | 30.53% |
| 2024-03-29 | 23.18 | 24.03 | 0.68 | 2.91% | 22.81 | 25.40 | 109279 | 26196.15 | 32.78% |
| 2024-03-28 | 20.95 | 23.35 | 1.47 | 6.72% | 20.78 | 24.07 | 105735 | 24021.54 | 31.71% |
| 2024-03-27 | 24.60 | 21.88 | -0.54 | -2.41% | 21.66 | 24.60 | 121308 | 28183.97 | 36.38% |
| 2024-03-26 | 19.95 | 22.42 | 2.04 | 10.01% | 19.95 | 22.42 | 36940 | 8188.51 | 11.08% |
| 2024-03-25 | 21.48 | 20.38 | -1.43 | -6.56% | 20.31 | 21.50 | 33983 | 7087.62 | 10.19% |
| 2024-03-22 | 22.47 | 21.81 | -0.82 | -3.62% | 21.50 | 22.50 | 50330 | 11051.30 | 15.10% |
| 2024-03-21 | 21.64 | 22.63 | 1.08 | 5.01% | 21.33 | 22.63 | 73028 | 16082.56 | 21.90% |
| 2024-03-20 | 21.05 | 21.55 | 0.40 | 1.89% | 21.00 | 21.55 | 36470 | 7769.25 | 10.94% |
| 2024-03-19 | 21.20 | 21.15 | -0.18 | -0.84% | 21.00 | 21.43 | 30447 | 6441.32 | 9.13% |
| 2024-03-18 | 20.88 | 21.33 | 0.39 | 1.86% | 20.87 | 21.36 | 41225 | 8740.46 | 12.37% |
| 2024-03-15 | 21.15 | 20.94 | -0.24 | -1.13% | 20.50 | 21.15 | 37713 | 7819.48 | 11.31% |
| 2024-03-14 | 21.50 | 21.18 | -0.72 | -3.29% | 20.73 | 21.80 | 55256 | 11762.85 | 16.57% |
| 2024-03-13 | 21.43 | 21.90 | -0.49 | -2.19% | 21.21 | 22.16 | 77273 | 16749.89 | 23.18% |
| 2024-03-12 | 22.00 | 22.39 | 1.59 | 7.64% | 21.22 | 22.88 | 134043 | 29661.40 | 40.20% |
| 2024-03-11 | 18.89 | 20.80 | 1.89 | 9.99% | 18.88 | 20.80 | 41146 | 8248.36 | 12.34% |
| 2024-03-08 | 18.59 | 18.91 | 0.29 | 1.56% | 18.57 | 19.04 | 25203 | 4746.93 | 7.56% |
| 2024-03-07 | 18.98 | 18.62 | -0.20 | -1.06% | 18.44 | 19.10 | 25394 | 4777.74 | 7.62% |
| 2024-03-06 | 18.42 | 18.82 | 0.49 | 2.67% | 18.31 | 18.95 | 29804 | 5567.19 | 8.94% |
| 2024-03-05 | 18.89 | 18.33 | -0.66 | -3.48% | 18.24 | 18.89 | 30648 | 5668.55 | 9.19% |
| 2024-03-04 | 18.81 | 18.99 | 0.19 | 1.01% | 18.57 | 19.18 | 34704 | 6563.59 | 10.41% |
| 2024-03-01 | 18.68 | 18.80 | 0.28 | 1.51% | 18.48 | 18.86 | 33486 | 6252.71 | 10.04% |
| 2024-02-29 | 17.50 | 18.52 | 0.81 | 4.57% | 17.50 | 18.59 | 42810 | 7828.07 | 12.84% |
| 2024-02-28 | 19.60 | 17.71 | -1.70 | -8.76% | 17.63 | 20.16 | 66380 | 12679.93 | 19.91% |
| 2024-02-27 | 18.62 | 19.41 | 0.62 | 3.30% | 18.46 | 19.43 | 42107 | 8023.29 | 12.63% |
| 2024-02-26 | 18.57 | 18.79 | 0.22 | 1.18% | 18.25 | 19.11 | 55193 | 10284.95 | 16.55% |
| 2024-02-23 | 18.15 | 18.57 | 0.29 | 1.59% | 17.81 | 18.60 | 56821 | 10336.95 | 17.04% |
| 2024-02-22 | 17.20 | 18.28 | 0.55 | 3.10% | 17.20 | 18.50 | 56447 | 10150.68 | 16.93% |
| 2024-02-21 | 16.52 | 17.73 | 1.08 | 6.49% | 16.40 | 18.32 | 65894 | 11661.79 | 19.76% |
| 2024-02-20 | 16.75 | 16.65 | 0.13 | 0.79% | 16.18 | 16.77 | 33770 | 5589.68 | 10.13% |
| 2024-02-19 | 16.09 | 16.52 | 0.76 | 4.82% | 15.81 | 16.64 | 48386 | 7915.15 | 14.51% |
| 2024-02-08 | 14.33 | 15.76 | 1.43 | 9.98% | 13.76 | 15.76 | 54861 | 8131.51 | 16.45% |
| 2024-02-07 | 15.37 | 14.33 | -0.84 | -5.54% | 14.02 | 15.37 | 46856 | 6908.99 | 14.05% |