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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 22.66 | 22.17 | -0.65 | -2.85% | 22.11 | 23.05 | 50372 | 11330.57 | 3.71% |
| 2024-05-14 | 21.85 | 22.82 | 0.86 | 3.92% | 21.85 | 23.08 | 71274 | 16132.29 | 5.25% |
| 2024-05-13 | 21.78 | 21.96 | -0.37 | -1.66% | 21.20 | 22.47 | 62720 | 13716.36 | 4.62% |
| 2024-05-10 | 22.00 | 22.33 | 0.28 | 1.27% | 21.83 | 22.80 | 48071 | 10703.03 | 3.54% |
| 2024-05-09 | 21.68 | 22.05 | 0.55 | 2.56% | 21.56 | 22.12 | 38545 | 8450.25 | 2.84% |
| 2024-05-08 | 22.18 | 21.50 | -0.61 | -2.76% | 21.45 | 22.18 | 43600 | 9450.00 | 3.21% |
| 2024-05-07 | 21.98 | 22.11 | 0.37 | 1.70% | 21.57 | 22.17 | 57783 | 12637.99 | 4.26% |
| 2024-05-06 | 21.10 | 21.74 | 1.02 | 4.92% | 20.80 | 21.85 | 78052 | 16799.80 | 5.75% |
| 2024-04-30 | 20.57 | 20.72 | 0.05 | 0.24% | 20.52 | 21.37 | 62610 | 13104.37 | 4.61% |
| 2024-04-29 | 20.11 | 20.67 | 0.72 | 3.61% | 20.11 | 21.00 | 94323 | 19486.07 | 6.95% |
| 2024-04-26 | 20.05 | 19.95 | -0.13 | -0.65% | 19.37 | 20.33 | 94228 | 18767.20 | 6.94% |
| 2024-04-25 | 19.72 | 20.08 | 0.37 | 1.88% | 19.54 | 20.24 | 63895 | 12753.52 | 4.71% |
| 2024-04-24 | 19.38 | 19.71 | 0.19 | 0.97% | 19.26 | 19.75 | 48568 | 9489.39 | 3.58% |
| 2024-04-23 | 18.97 | 19.52 | 0.56 | 2.95% | 18.97 | 19.54 | 42792 | 8281.33 | 3.15% |
| 2024-04-22 | 18.94 | 18.96 | -0.16 | -0.84% | 18.68 | 19.24 | 22871 | 4339.68 | 1.69% |
| 2024-04-19 | 18.75 | 19.12 | -0.09 | -0.47% | 18.63 | 19.23 | 37372 | 7076.36 | 2.75% |
| 2024-04-18 | 18.14 | 19.21 | 1.05 | 5.78% | 18.01 | 19.59 | 72226 | 13748.55 | 5.32% |
| 2024-04-17 | 17.30 | 18.16 | 1.28 | 7.58% | 17.20 | 18.27 | 46757 | 8367.87 | 3.45% |
| 2024-04-16 | 17.80 | 16.88 | -1.23 | -6.79% | 16.86 | 18.19 | 56804 | 9809.45 | 4.19% |
| 2024-04-15 | 18.55 | 18.11 | -0.51 | -2.74% | 17.84 | 18.85 | 43174 | 7899.10 | 3.18% |
| 2024-04-12 | 18.40 | 18.62 | 0.23 | 1.25% | 18.40 | 18.98 | 36210 | 6794.79 | 2.67% |
| 2024-04-11 | 18.47 | 18.39 | 0.04 | 0.22% | 18.21 | 18.88 | 21468 | 3971.76 | 1.58% |
| 2024-04-10 | 18.89 | 18.35 | -0.55 | -2.91% | 18.15 | 18.90 | 24505 | 4523.97 | 1.81% |
| 2024-04-09 | 18.43 | 18.90 | 0.36 | 1.94% | 18.43 | 19.29 | 26505 | 4998.03 | 1.95% |
| 2024-04-08 | 18.78 | 18.54 | -0.26 | -1.38% | 18.52 | 19.04 | 25936 | 4862.15 | 1.91% |
| 2024-04-03 | 19.00 | 18.80 | -0.22 | -1.16% | 18.50 | 19.10 | 28270 | 5305.97 | 2.08% |
| 2024-04-02 | 19.41 | 19.02 | -0.30 | -1.55% | 18.92 | 19.52 | 36760 | 7046.03 | 2.71% |
| 2024-04-01 | 18.74 | 19.32 | 0.57 | 3.04% | 18.74 | 19.58 | 46592 | 8970.63 | 3.43% |
| 2024-03-29 | 18.55 | 18.75 | 0.36 | 1.96% | 18.29 | 18.80 | 30995 | 5747.79 | 2.28% |
| 2024-03-28 | 17.90 | 18.39 | 0.58 | 3.26% | 17.90 | 18.82 | 45563 | 8413.21 | 3.36% |
| 2024-03-27 | 18.52 | 17.81 | -0.78 | -4.20% | 17.71 | 18.52 | 42793 | 7751.48 | 3.15% |
| 2024-03-26 | 18.46 | 18.59 | 0.03 | 0.16% | 18.25 | 19.20 | 47364 | 8834.00 | 3.49% |
| 2024-03-25 | 19.08 | 18.56 | -0.50 | -2.62% | 18.54 | 19.26 | 56170 | 10657.41 | 4.14% |
| 2024-03-22 | 19.56 | 19.06 | -0.57 | -2.90% | 19.00 | 19.68 | 74494 | 14303.98 | 5.49% |
| 2024-03-21 | 20.00 | 19.63 | -0.34 | -1.70% | 19.52 | 20.03 | 54058 | 10663.85 | 3.98% |
| 2024-03-20 | 19.95 | 19.97 | 0.05 | 0.25% | 19.71 | 20.05 | 61320 | 12180.33 | 4.52% |
| 2024-03-19 | 20.10 | 19.92 | -0.36 | -1.78% | 19.83 | 20.19 | 56277 | 11240.07 | 4.15% |
| 2024-03-18 | 20.30 | 20.28 | 0.13 | 0.65% | 19.91 | 20.33 | 78301 | 15765.80 | 5.77% |
| 2024-03-15 | 19.58 | 20.15 | 0.54 | 2.75% | 19.50 | 20.38 | 93695 | 18708.17 | 6.90% |
| 2024-03-14 | 19.96 | 19.61 | -0.27 | -1.36% | 19.11 | 20.23 | 82649 | 16194.78 | 6.09% |
| 2024-03-13 | 19.80 | 19.88 | -0.21 | -1.05% | 19.76 | 20.25 | 69631 | 13878.34 | 5.13% |
| 2024-03-12 | 19.87 | 20.09 | 0.41 | 2.08% | 19.53 | 20.29 | 96115 | 19151.60 | 7.08% |
| 2024-03-11 | 19.71 | 19.68 | -0.28 | -1.40% | 19.30 | 19.71 | 65593 | 12798.87 | 4.83% |
| 2024-03-08 | 19.70 | 19.96 | -0.24 | -1.19% | 19.30 | 20.10 | 80310 | 15802.27 | 5.92% |
| 2024-03-07 | 20.85 | 20.20 | -0.89 | -4.22% | 20.05 | 21.47 | 155351 | 32077.99 | 11.45% |
| 2024-03-06 | 19.15 | 21.09 | 1.37 | 6.95% | 18.90 | 21.69 | 211746 | 43001.08 | 15.60% |
| 2024-03-05 | 19.10 | 19.72 | 0.76 | 4.01% | 19.07 | 20.86 | 175239 | 35541.44 | 12.91% |
| 2024-03-04 | 19.05 | 18.96 | -0.18 | -0.94% | 18.42 | 19.13 | 59957 | 11235.33 | 4.42% |
| 2024-03-01 | 19.40 | 19.14 | -0.28 | -1.44% | 18.90 | 19.61 | 61106 | 11704.92 | 4.50% |
| 2024-02-29 | 18.00 | 19.42 | 0.83 | 4.46% | 18.00 | 19.63 | 82824 | 15777.35 | 6.10% |
| 2024-02-28 | 20.58 | 18.59 | -2.07 | -10.02% | 18.59 | 21.00 | 138310 | 27447.70 | 10.19% |
| 2024-02-27 | 18.76 | 20.66 | 1.88 | 10.01% | 18.56 | 20.66 | 58946 | 11951.57 | 4.34% |
| 2024-02-26 | 19.08 | 18.78 | 0.28 | 1.51% | 18.53 | 19.41 | 52112 | 9854.04 | 3.84% |
| 2024-02-23 | 17.71 | 18.50 | 0.78 | 4.40% | 17.35 | 18.71 | 65442 | 11829.21 | 4.82% |
| 2024-02-22 | 17.35 | 17.72 | 0.20 | 1.14% | 17.30 | 17.91 | 32975 | 5807.39 | 2.43% |
| 2024-02-21 | 17.02 | 17.52 | 0.31 | 1.80% | 16.92 | 18.25 | 48692 | 8609.26 | 3.59% |
| 2024-02-20 | 16.98 | 17.21 | 0.02 | 0.12% | 16.58 | 17.36 | 40642 | 6904.72 | 3.00% |
| 2024-02-19 | 17.22 | 17.19 | 0.23 | 1.36% | 16.30 | 17.62 | 79135 | 13425.04 | 5.83% |
| 2024-02-08 | 15.53 | 16.96 | 1.54 | 9.99% | 15.24 | 16.96 | 72236 | 11855.72 | 5.32% |
| 2024-02-07 | 15.29 | 15.42 | 0.20 | 1.31% | 14.97 | 16.48 | 76124 | 11981.83 | 5.61% |
| 2024-02-06 | 14.03 | 15.22 | 1.16 | 8.25% | 13.31 | 15.47 | 82594 | 12050.06 | 6.09% |