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 | 22.12 | 22.31 | 0.31 | 1.41% | 21.83 | 22.38 | 1752 | 388.22 | 0.58% |
| 2024-05-16 | 22.07 | 22.00 | 0.24 | 1.10% | 21.66 | 22.07 | 1650 | 362.18 | 0.54% |
| 2024-05-15 | 22.18 | 21.76 | -0.28 | -1.27% | 21.76 | 22.18 | 1718 | 376.36 | 0.57% |
| 2024-05-14 | 21.99 | 22.04 | 0.13 | 0.59% | 21.88 | 22.23 | 2260 | 498.11 | 0.74% |
| 2024-05-13 | 22.32 | 21.91 | -0.41 | -1.84% | 21.83 | 22.42 | 2489 | 548.19 | 0.82% |
| 2024-05-10 | 22.60 | 22.32 | -0.15 | -0.67% | 22.20 | 22.72 | 2362 | 529.56 | 0.78% |
| 2024-05-09 | 22.60 | 22.47 | 0.09 | 0.40% | 22.45 | 22.67 | 3113 | 702.11 | 1.02% |
| 2024-05-08 | 22.77 | 22.38 | -0.35 | -1.54% | 22.24 | 22.77 | 2506 | 563.36 | 0.82% |
| 2024-05-07 | 22.74 | 22.73 | 0.03 | 0.13% | 22.51 | 22.84 | 2642 | 599.23 | 0.87% |
| 2024-05-06 | 22.88 | 22.70 | 0.24 | 1.07% | 22.45 | 22.98 | 3516 | 795.10 | 1.16% |
| 2024-04-30 | 22.35 | 22.46 | 0.11 | 0.49% | 22.24 | 22.60 | 4365 | 978.35 | 1.44% |
| 2024-04-29 | 21.84 | 22.35 | 0.61 | 2.81% | 21.66 | 22.40 | 5423 | 1200.70 | 1.78% |
| 2024-04-26 | 22.00 | 21.74 | -0.08 | -0.37% | 21.53 | 22.24 | 5033 | 1101.54 | 1.66% |
| 2024-04-25 | 21.23 | 21.82 | 0.57 | 2.68% | 21.15 | 21.90 | 3638 | 782.88 | 1.20% |
| 2024-04-24 | 20.35 | 21.25 | 1.05 | 5.20% | 20.20 | 21.50 | 5320 | 1114.23 | 1.75% |
| 2024-04-23 | 20.16 | 20.20 | 0.25 | 1.25% | 20.01 | 20.41 | 2674 | 540.57 | 0.88% |
| 2024-04-22 | 20.20 | 19.95 | -0.24 | -1.19% | 19.52 | 20.47 | 3198 | 640.85 | 1.05% |
| 2024-04-19 | 20.55 | 20.19 | -0.16 | -0.79% | 20.11 | 20.55 | 2892 | 588.27 | 0.95% |
| 2024-04-18 | 20.52 | 20.35 | -0.17 | -0.83% | 20.14 | 20.66 | 2222 | 453.89 | 0.72% |
| 2024-04-17 | 20.00 | 20.52 | 0.78 | 3.95% | 19.74 | 20.75 | 2865 | 588.44 | 0.92% |
| 2024-04-16 | 20.91 | 19.74 | -1.38 | -6.53% | 19.71 | 20.91 | 3788 | 761.93 | 1.22% |
| 2024-04-15 | 21.88 | 21.12 | -0.85 | -3.87% | 20.87 | 22.10 | 4034 | 863.53 | 1.30% |
| 2024-04-12 | 22.49 | 21.97 | -0.26 | -1.17% | 21.91 | 22.61 | 2480 | 549.26 | 0.80% |
| 2024-04-11 | 22.00 | 22.23 | 0.04 | 0.18% | 21.86 | 22.50 | 1584 | 352.46 | 0.51% |
| 2024-04-10 | 22.46 | 22.19 | -0.31 | -1.38% | 21.92 | 22.65 | 2514 | 557.78 | 0.81% |
| 2024-04-09 | 22.10 | 22.50 | 0.48 | 2.18% | 22.05 | 22.65 | 2171 | 483.86 | 0.70% |
| 2024-04-08 | 22.90 | 22.02 | -0.73 | -3.21% | 22.02 | 22.90 | 3561 | 793.81 | 1.15% |
| 2024-04-03 | 22.92 | 22.75 | -0.19 | -0.83% | 22.52 | 23.02 | 2138 | 486.16 | 0.69% |
| 2024-04-02 | 23.10 | 22.94 | 0.01 | 0.04% | 22.75 | 23.10 | 2394 | 548.37 | 0.77% |
| 2024-04-01 | 22.60 | 22.93 | 0.32 | 1.42% | 22.40 | 23.05 | 3148 | 718.76 | 1.02% |
| 2024-03-29 | 22.13 | 22.61 | 0.48 | 2.17% | 22.13 | 22.61 | 2345 | 524.17 | 0.76% |
| 2024-03-28 | 21.71 | 22.13 | 0.24 | 1.10% | 21.66 | 22.45 | 1846 | 410.10 | 0.60% |
| 2024-03-27 | 22.36 | 21.89 | -0.55 | -2.45% | 21.88 | 22.51 | 2575 | 569.45 | 0.83% |
| 2024-03-26 | 22.32 | 22.44 | 0.20 | 0.90% | 21.95 | 22.55 | 3427 | 763.38 | 1.11% |
| 2024-03-25 | 23.00 | 22.24 | -0.81 | -3.51% | 22.24 | 23.16 | 2966 | 671.31 | 0.96% |
| 2024-03-22 | 23.44 | 23.05 | -0.53 | -2.25% | 22.82 | 23.56 | 2908 | 672.71 | 0.94% |
| 2024-03-21 | 23.71 | 23.58 | -0.11 | -0.46% | 23.26 | 24.05 | 3366 | 794.43 | 1.09% |
| 2024-03-20 | 23.70 | 23.69 | 0.21 | 0.89% | 23.41 | 23.72 | 2627 | 618.99 | 0.85% |
| 2024-03-19 | 23.45 | 23.48 | 0.05 | 0.21% | 23.26 | 23.72 | 3875 | 911.47 | 1.25% |
| 2024-03-18 | 23.29 | 23.43 | 0.53 | 2.31% | 22.90 | 23.46 | 4182 | 968.93 | 1.35% |
| 2024-03-15 | 22.65 | 22.90 | 0.31 | 1.37% | 22.46 | 22.94 | 3480 | 793.44 | 1.12% |
| 2024-03-14 | 22.70 | 22.59 | -0.31 | -1.35% | 22.22 | 23.08 | 3640 | 822.38 | 1.17% |
| 2024-03-13 | 23.08 | 22.90 | 0.00 | 0.00% | 22.62 | 23.15 | 3184 | 727.42 | 1.03% |
| 2024-03-12 | 22.78 | 22.90 | 0.23 | 1.01% | 22.66 | 23.05 | 3894 | 889.11 | 1.26% |
| 2024-03-11 | 22.22 | 22.67 | 0.24 | 1.07% | 22.22 | 22.74 | 4123 | 927.84 | 1.33% |
| 2024-03-08 | 22.69 | 22.43 | -0.11 | -0.49% | 22.12 | 22.69 | 4511 | 1006.77 | 1.46% |
| 2024-03-07 | 22.80 | 22.54 | -0.02 | -0.09% | 22.41 | 23.20 | 6655 | 1517.85 | 2.15% |
| 2024-03-06 | 22.08 | 22.56 | 0.34 | 1.53% | 21.90 | 22.77 | 4198 | 938.37 | 1.35% |
| 2024-03-05 | 22.88 | 22.22 | -0.36 | -1.59% | 22.12 | 22.88 | 3164 | 707.22 | 1.02% |
| 2024-03-04 | 23.32 | 22.58 | -0.40 | -1.74% | 22.30 | 23.32 | 5022 | 1136.76 | 1.62% |
| 2024-03-01 | 22.51 | 22.98 | 0.44 | 1.95% | 22.50 | 23.10 | 5739 | 1308.84 | 1.85% |
| 2024-02-29 | 21.61 | 22.54 | 0.66 | 3.02% | 21.61 | 22.59 | 6086 | 1354.32 | 1.96% |
| 2024-02-28 | 24.10 | 21.88 | -2.23 | -9.25% | 21.88 | 24.45 | 13034 | 2997.89 | 4.21% |
| 2024-02-27 | 23.69 | 24.11 | 0.23 | 0.96% | 23.53 | 24.17 | 5708 | 1365.50 | 1.84% |
| 2024-02-26 | 23.05 | 23.88 | 1.12 | 4.92% | 22.80 | 24.33 | 10075 | 2394.32 | 3.25% |
| 2024-02-23 | 22.57 | 22.76 | 0.26 | 1.16% | 22.40 | 22.94 | 5266 | 1192.59 | 1.70% |
| 2024-02-22 | 21.54 | 22.50 | 0.76 | 3.50% | 21.54 | 22.75 | 5321 | 1183.49 | 1.72% |
| 2024-02-21 | 21.24 | 21.74 | 0.32 | 1.49% | 21.12 | 22.19 | 5216 | 1138.12 | 1.68% |
| 2024-02-20 | 21.10 | 21.42 | 0.04 | 0.19% | 21.10 | 21.54 | 1748 | 372.75 | 0.56% |
| 2024-02-19 | 21.18 | 21.38 | 0.31 | 1.47% | 20.87 | 21.95 | 4431 | 950.00 | 1.43% |