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 | 22.40 | 23.06 | 0.57 | 2.53% | 22.18 | 23.44 | 9309 | 2131.48 | 1.00% |
| 2024-05-16 | 22.61 | 22.49 | -0.12 | -0.53% | 22.41 | 23.16 | 7417 | 1685.75 | 0.80% |
| 2024-05-15 | 23.24 | 22.61 | -0.29 | -1.27% | 22.52 | 23.29 | 9066 | 2071.05 | 0.97% |
| 2024-05-14 | 22.34 | 22.90 | 0.43 | 1.91% | 22.12 | 23.06 | 14477 | 3274.93 | 1.56% |
| 2024-05-13 | 23.10 | 22.47 | -0.16 | -0.71% | 21.79 | 23.10 | 16550 | 3750.48 | 1.78% |
| 2024-05-10 | 22.90 | 22.63 | -0.37 | -1.61% | 22.18 | 22.91 | 19993 | 4497.65 | 2.15% |
| 2024-05-09 | 22.74 | 23.00 | 0.20 | 0.88% | 22.38 | 23.25 | 24605 | 5589.47 | 2.64% |
| 2024-05-08 | 23.30 | 22.80 | -0.53 | -2.27% | 22.21 | 23.38 | 20023 | 4516.86 | 2.15% |
| 2024-05-07 | 22.78 | 23.33 | 0.43 | 1.88% | 22.42 | 23.40 | 25602 | 5877.37 | 2.75% |
| 2024-05-06 | 23.02 | 22.90 | -0.12 | -0.52% | 22.85 | 23.81 | 21952 | 5082.57 | 2.36% |
| 2024-04-30 | 22.95 | 23.02 | 0.12 | 0.52% | 22.48 | 23.40 | 17135 | 3935.75 | 1.84% |
| 2024-04-29 | 22.20 | 22.90 | 0.76 | 3.43% | 21.95 | 23.15 | 18071 | 4088.76 | 1.94% |
| 2024-04-26 | 21.42 | 22.14 | 0.69 | 3.22% | 20.99 | 22.43 | 17353 | 3791.02 | 1.86% |
| 2024-04-25 | 21.43 | 21.45 | -0.03 | -0.14% | 20.93 | 21.78 | 12502 | 2686.59 | 1.34% |
| 2024-04-24 | 21.00 | 21.48 | 0.52 | 2.48% | 20.62 | 22.13 | 23695 | 5097.07 | 2.55% |
| 2024-04-23 | 20.29 | 20.96 | 0.86 | 4.28% | 20.29 | 21.68 | 30271 | 6342.47 | 3.25% |
| 2024-04-22 | 19.76 | 20.10 | -0.05 | -0.25% | 19.23 | 20.43 | 19684 | 3926.89 | 2.12% |
| 2024-04-19 | 20.01 | 20.15 | -0.35 | -1.71% | 19.50 | 20.54 | 19013 | 3789.83 | 2.04% |
| 2024-04-18 | 21.33 | 20.50 | -0.38 | -1.82% | 20.22 | 21.33 | 18062 | 3738.49 | 1.94% |
| 2024-04-17 | 19.41 | 20.88 | 1.67 | 8.69% | 19.41 | 21.33 | 20742 | 4328.68 | 2.23% |
| 2024-04-16 | 20.55 | 19.21 | -1.89 | -8.96% | 18.60 | 20.97 | 24909 | 4894.14 | 2.68% |
| 2024-04-15 | 22.93 | 21.10 | -1.58 | -6.97% | 20.40 | 23.12 | 20286 | 4375.96 | 2.18% |
| 2024-04-12 | 23.18 | 22.68 | -0.50 | -2.16% | 22.61 | 23.75 | 6002 | 1387.40 | 0.64% |
| 2024-04-11 | 23.25 | 23.18 | 0.16 | 0.70% | 22.30 | 23.37 | 9802 | 2259.63 | 1.06% |
| 2024-04-10 | 23.26 | 23.02 | -0.31 | -1.33% | 22.53 | 23.26 | 9729 | 2235.41 | 1.06% |
| 2024-04-09 | 23.80 | 23.33 | -0.64 | -2.67% | 23.13 | 23.89 | 11229 | 2633.47 | 1.22% |
| 2024-04-08 | 25.26 | 23.97 | -1.09 | -4.35% | 23.01 | 25.26 | 28884 | 6855.21 | 3.14% |
| 2024-04-03 | 26.33 | 25.06 | -0.34 | -1.34% | 24.77 | 26.33 | 5768 | 1450.59 | 0.63% |
| 2024-04-02 | 26.10 | 25.40 | -1.07 | -4.04% | 25.03 | 26.41 | 12687 | 3270.12 | 1.38% |
| 2024-04-01 | 26.01 | 26.47 | -0.15 | -0.56% | 25.93 | 26.60 | 12960 | 3402.56 | 1.41% |
| 2024-03-29 | 25.51 | 26.62 | 1.10 | 4.31% | 25.03 | 26.66 | 17905 | 4635.25 | 1.94% |
| 2024-03-28 | 24.50 | 25.52 | 0.92 | 3.74% | 24.26 | 26.07 | 24922 | 6300.65 | 2.71% |
| 2024-03-27 | 26.01 | 24.60 | -1.56 | -5.96% | 24.28 | 26.86 | 20606 | 5287.16 | 2.24% |
| 2024-03-26 | 27.58 | 26.16 | -0.76 | -2.82% | 25.85 | 27.89 | 20774 | 5514.81 | 2.26% |
| 2024-03-25 | 27.53 | 26.92 | -1.17 | -4.17% | 26.51 | 28.10 | 15710 | 4295.67 | 1.71% |
| 2024-03-22 | 28.38 | 28.09 | -0.44 | -1.54% | 27.00 | 28.55 | 14070 | 3922.68 | 1.53% |
| 2024-03-21 | 28.56 | 28.53 | -0.33 | -1.14% | 28.20 | 28.92 | 11160 | 3182.02 | 1.21% |
| 2024-03-20 | 28.30 | 28.86 | 0.14 | 0.49% | 27.57 | 28.90 | 26434 | 7426.67 | 2.87% |
| 2024-03-19 | 27.18 | 28.72 | 1.46 | 5.36% | 26.70 | 28.88 | 35227 | 9798.51 | 3.83% |
| 2024-03-18 | 27.00 | 27.26 | 0.77 | 2.91% | 26.38 | 27.44 | 21096 | 5692.25 | 2.29% |
| 2024-03-15 | 26.18 | 26.49 | 0.44 | 1.69% | 25.80 | 27.28 | 22387 | 5941.39 | 2.43% |
| 2024-03-14 | 25.90 | 26.05 | 0.02 | 0.08% | 25.70 | 27.20 | 21596 | 5717.08 | 2.35% |
| 2024-03-13 | 25.00 | 26.03 | 1.06 | 4.25% | 24.81 | 26.65 | 29621 | 7600.16 | 3.22% |
| 2024-03-12 | 24.59 | 24.97 | 0.38 | 1.55% | 24.34 | 25.40 | 13487 | 3356.22 | 1.46% |
| 2024-03-11 | 24.69 | 24.59 | -0.10 | -0.41% | 23.86 | 24.78 | 11914 | 2894.63 | 1.29% |
| 2024-03-08 | 23.80 | 24.69 | 1.16 | 4.93% | 23.63 | 24.99 | 16903 | 4122.65 | 1.84% |
| 2024-03-07 | 24.00 | 23.53 | -0.19 | -0.80% | 23.26 | 24.25 | 7624 | 1814.43 | 0.83% |
| 2024-03-06 | 23.89 | 23.72 | -0.29 | -1.21% | 23.05 | 24.38 | 12880 | 3046.09 | 1.40% |
| 2024-03-05 | 24.68 | 24.01 | -0.95 | -3.81% | 23.60 | 25.25 | 17649 | 4312.08 | 1.92% |
| 2024-03-04 | 26.40 | 24.96 | -1.09 | -4.18% | 24.34 | 26.40 | 23841 | 5942.40 | 2.59% |
| 2024-03-01 | 25.12 | 26.05 | 1.05 | 4.20% | 25.12 | 26.53 | 24311 | 6320.73 | 2.64% |
| 2024-02-29 | 23.83 | 25.00 | 0.69 | 2.84% | 23.63 | 25.00 | 22081 | 5402.46 | 2.40% |
| 2024-02-28 | 25.02 | 24.31 | -0.92 | -3.65% | 24.31 | 25.80 | 44664 | 11121.57 | 4.85% |
| 2024-02-27 | 22.23 | 25.23 | 2.61 | 11.54% | 22.23 | 25.30 | 33791 | 8035.69 | 3.67% |
| 2024-02-26 | 22.25 | 22.62 | -0.02 | -0.09% | 21.76 | 23.46 | 23778 | 5341.96 | 2.58% |
| 2024-02-23 | 21.63 | 22.64 | 1.02 | 4.72% | 21.38 | 23.00 | 16614 | 3665.96 | 1.80% |
| 2024-02-22 | 21.23 | 21.62 | 0.51 | 2.42% | 20.11 | 21.77 | 21192 | 4475.76 | 2.30% |
| 2024-02-21 | 19.45 | 21.11 | 1.20 | 6.03% | 19.45 | 22.41 | 34323 | 7261.84 | 3.73% |
| 2024-02-20 | 19.80 | 19.91 | 0.00 | 0.00% | 19.24 | 20.07 | 19377 | 3800.12 | 2.10% |
| 2024-02-19 | 18.91 | 19.91 | 1.00 | 5.29% | 18.00 | 21.50 | 37976 | 7558.97 | 4.12% |