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 | 22.320 | 22.520 | 0.230 | 1.03% | 22.320 | 22.840 | 918 | 206.256 | 0.87% |
| 2024-05-16 | 22.320 | 22.290 | 0.190 | 0.86% | 22.090 | 22.700 | 1538 | 344.477 | 1.46% |
| 2024-05-15 | 22.650 | 22.100 | -0.310 | -1.38% | 21.350 | 22.650 | 991 | 220.490 | 0.94% |
| 2024-05-14 | 21.990 | 22.410 | 0.420 | 1.91% | 21.930 | 22.880 | 1306 | 290.363 | 1.24% |
| 2024-05-13 | 22.080 | 21.990 | -0.190 | -0.86% | 21.550 | 22.280 | 1406 | 309.583 | 1.33% |
| 2024-05-10 | 22.700 | 22.180 | -0.670 | -2.93% | 22.100 | 22.890 | 1212 | 272.673 | 1.15% |
| 2024-05-09 | 22.490 | 22.850 | 0.370 | 1.65% | 22.290 | 22.950 | 2599 | 587.635 | 2.47% |
| 2024-05-08 | 22.500 | 22.480 | -0.700 | -3.02% | 22.180 | 22.700 | 4351 | 975.642 | 4.13% |
| 2024-05-07 | 23.000 | 23.180 | 0.990 | 4.46% | 22.990 | 24.260 | 6964 | 1657.123 | 6.61% |
| 2024-05-06 | 22.100 | 22.190 | 0.140 | 0.63% | 22.100 | 22.450 | 1529 | 340.013 | 1.45% |
| 2024-04-30 | 22.530 | 22.050 | -0.550 | -2.43% | 21.800 | 22.690 | 1983 | 437.433 | 1.88% |
| 2024-04-29 | 22.530 | 22.600 | 0.010 | 0.04% | 22.360 | 23.330 | 3012 | 687.310 | 2.86% |
| 2024-04-26 | 21.400 | 22.590 | 1.090 | 5.07% | 21.400 | 22.690 | 2731 | 610.129 | 2.59% |
| 2024-04-25 | 21.790 | 21.500 | -0.430 | -1.96% | 21.360 | 21.800 | 932 | 200.972 | 0.88% |
| 2024-04-24 | 22.150 | 21.930 | 0.020 | 0.09% | 21.630 | 22.150 | 933 | 203.928 | 0.89% |
| 2024-04-23 | 21.580 | 21.910 | 0.560 | 2.62% | 21.150 | 21.910 | 1265 | 274.433 | 1.20% |
| 2024-04-22 | 21.300 | 21.350 | -0.140 | -0.65% | 20.910 | 21.600 | 849 | 180.575 | 0.81% |
| 2024-04-19 | 21.340 | 21.490 | -0.040 | -0.19% | 21.000 | 21.730 | 1106 | 235.253 | 1.05% |
| 2024-04-18 | 21.010 | 21.530 | 0.590 | 2.82% | 20.380 | 22.280 | 2146 | 466.146 | 2.04% |
| 2024-04-17 | 19.700 | 20.940 | 1.410 | 7.22% | 19.700 | 20.970 | 1673 | 345.905 | 1.59% |
| 2024-04-16 | 20.510 | 19.530 | -1.150 | -5.56% | 19.530 | 20.860 | 1434 | 285.699 | 1.36% |
| 2024-04-15 | 21.870 | 20.680 | -1.040 | -4.79% | 20.420 | 21.870 | 1527 | 320.016 | 1.45% |
| 2024-04-12 | 21.290 | 21.720 | 0.240 | 1.12% | 21.210 | 22.150 | 1822 | 396.972 | 1.73% |
| 2024-04-11 | 21.460 | 21.480 | -0.170 | -0.79% | 21.080 | 21.580 | 1803 | 384.169 | 1.71% |
| 2024-04-10 | 20.450 | 21.650 | 1.160 | 5.66% | 20.330 | 22.360 | 4884 | 1066.879 | 4.64% |
| 2024-04-09 | 20.220 | 20.490 | 0.250 | 1.24% | 20.160 | 20.490 | 752 | 152.489 | 0.71% |
| 2024-04-08 | 20.960 | 20.240 | -0.760 | -3.62% | 20.190 | 21.040 | 2088 | 428.744 | 1.98% |
| 2024-04-03 | 21.580 | 21.000 | -0.550 | -2.55% | 20.980 | 21.760 | 1622 | 344.547 | 1.54% |
| 2024-04-02 | 21.810 | 21.550 | -0.080 | -0.37% | 21.390 | 21.830 | 1209 | 259.876 | 1.15% |
| 2024-04-01 | 21.380 | 21.630 | 0.130 | 0.60% | 21.350 | 21.950 | 1132 | 244.612 | 1.07% |
| 2024-03-29 | 21.520 | 21.500 | -0.300 | -1.38% | 21.300 | 21.880 | 1148 | 246.692 | 1.09% |
| 2024-03-28 | 21.430 | 21.800 | 0.070 | 0.32% | 21.000 | 22.280 | 1899 | 413.248 | 1.80% |
| 2024-03-27 | 21.250 | 21.730 | 0.170 | 0.79% | 21.250 | 22.500 | 2189 | 482.076 | 2.08% |
| 2024-03-26 | 21.770 | 21.560 | -0.210 | -0.96% | 21.200 | 22.310 | 2375 | 515.890 | 2.25% |
| 2024-03-25 | 22.720 | 21.770 | -0.940 | -4.14% | 21.770 | 22.900 | 2144 | 477.680 | 2.03% |
| 2024-03-22 | 23.430 | 22.710 | -1.030 | -4.34% | 22.600 | 23.570 | 2920 | 670.982 | 2.77% |
| 2024-03-21 | 24.200 | 23.740 | -0.080 | -0.34% | 23.360 | 24.250 | 3461 | 819.899 | 3.28% |
| 2024-03-20 | 23.650 | 23.820 | 0.020 | 0.08% | 23.410 | 24.000 | 3112 | 736.071 | 2.95% |
| 2024-03-19 | 24.020 | 23.800 | -0.320 | -1.33% | 23.590 | 24.290 | 2956 | 703.183 | 2.81% |
| 2024-03-18 | 23.040 | 24.120 | 0.120 | 0.50% | 23.040 | 24.350 | 3235 | 769.363 | 3.07% |
| 2024-03-15 | 23.090 | 24.000 | 0.880 | 3.81% | 22.900 | 24.450 | 4175 | 994.252 | 3.96% |
| 2024-03-14 | 24.100 | 23.120 | -0.700 | -2.94% | 23.020 | 24.100 | 1854 | 437.089 | 1.76% |
| 2024-03-13 | 24.330 | 23.820 | -0.470 | -1.93% | 23.780 | 24.630 | 2584 | 624.396 | 2.45% |
| 2024-03-12 | 24.240 | 24.290 | 0.110 | 0.45% | 23.670 | 24.380 | 2167 | 522.297 | 2.06% |
| 2024-03-11 | 23.710 | 24.180 | 0.340 | 1.43% | 23.700 | 24.180 | 2272 | 542.522 | 2.16% |
| 2024-03-08 | 23.780 | 23.840 | 0.310 | 1.32% | 23.640 | 24.000 | 1674 | 399.374 | 1.59% |
| 2024-03-07 | 24.000 | 23.530 | -0.260 | -1.09% | 23.510 | 24.600 | 3282 | 789.533 | 3.11% |
| 2024-03-06 | 23.180 | 23.790 | 0.600 | 2.59% | 23.000 | 24.070 | 3387 | 805.562 | 3.21% |
| 2024-03-05 | 24.000 | 23.190 | -1.250 | -5.11% | 23.000 | 24.360 | 5849 | 1377.706 | 5.55% |
| 2024-03-04 | 25.940 | 24.440 | -1.080 | -4.23% | 24.240 | 25.940 | 6645 | 1640.556 | 6.31% |
| 2024-03-01 | 25.260 | 25.520 | 0.330 | 1.31% | 25.030 | 25.740 | 6973 | 1776.645 | 6.62% |
| 2024-02-29 | 24.020 | 25.190 | 0.830 | 3.41% | 24.020 | 25.310 | 6366 | 1578.346 | 6.04% |
| 2024-02-28 | 25.700 | 24.360 | -1.330 | -5.18% | 24.090 | 26.660 | 11219 | 2888.597 | 10.65% |
| 2024-02-27 | 24.500 | 25.690 | 1.230 | 5.03% | 24.310 | 25.700 | 10543 | 2665.217 | 10.00% |
| 2024-02-26 | 24.770 | 24.460 | -0.590 | -2.36% | 24.310 | 25.320 | 7208 | 1775.673 | 6.84% |
| 2024-02-23 | 25.670 | 25.050 | -0.930 | -3.58% | 24.840 | 26.220 | 13117 | 3316.632 | 12.45% |
| 2024-02-22 | 25.750 | 25.980 | -0.680 | -2.55% | 25.110 | 26.780 | 17156 | 4439.927 | 16.28% |
| 2024-02-21 | 24.290 | 26.660 | 1.960 | 7.94% | 23.600 | 30.870 | 25350 | 6908.307 | 24.06% |
| 2024-02-20 | 23.450 | 24.700 | 1.620 | 7.02% | 23.010 | 25.200 | 9898 | 2414.683 | 9.39% |
| 2024-02-19 | 21.490 | 23.080 | 1.880 | 8.87% | 21.200 | 23.400 | 5804 | 1308.359 | 5.51% |