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 | 22.69 | 22.71 | 0.15 | 0.66% | 22.37 | 22.90 | 89781 | 20290.94 | 1.31% |
| 2024-05-16 | 22.91 | 22.56 | -0.36 | -1.57% | 22.46 | 23.09 | 144700 | 32898.81 | 2.11% |
| 2024-05-15 | 23.66 | 22.92 | -0.79 | -3.33% | 22.85 | 23.66 | 142997 | 33157.67 | 2.09% |
| 2024-05-14 | 23.06 | 23.71 | 0.42 | 1.80% | 23.05 | 23.88 | 143685 | 33759.07 | 2.10% |
| 2024-05-13 | 23.80 | 23.29 | -0.37 | -1.56% | 23.15 | 24.35 | 193173 | 45489.28 | 2.82% |
| 2024-05-10 | 23.52 | 23.66 | 0.14 | 0.60% | 23.36 | 24.10 | 164364 | 39028.47 | 2.40% |
| 2024-05-09 | 23.51 | 23.52 | -0.03 | -0.13% | 23.25 | 24.02 | 197744 | 46640.31 | 2.89% |
| 2024-05-08 | 23.94 | 23.55 | -0.33 | -1.38% | 23.12 | 24.20 | 228263 | 53467.98 | 3.33% |
| 2024-05-07 | 22.77 | 23.88 | 1.12 | 4.92% | 22.52 | 23.98 | 236222 | 55112.88 | 3.45% |
| 2024-05-06 | 22.08 | 22.76 | 1.06 | 4.88% | 21.90 | 23.10 | 293230 | 66315.59 | 4.28% |
| 2024-04-30 | 20.99 | 21.70 | 0.70 | 3.33% | 20.90 | 21.88 | 196569 | 42334.03 | 2.87% |
| 2024-04-29 | 20.68 | 21.00 | 0.31 | 1.50% | 20.58 | 21.29 | 238970 | 49910.00 | 3.49% |
| 2024-04-26 | 20.15 | 20.69 | 0.56 | 2.78% | 20.00 | 20.94 | 421696 | 86578.64 | 6.16% |
| 2024-04-25 | 19.81 | 20.13 | 1.83 | 10.00% | 19.15 | 20.13 | 309047 | 61615.76 | 4.51% |
| 2024-04-24 | 17.77 | 18.30 | 0.52 | 2.92% | 17.72 | 18.33 | 91891 | 16605.58 | 1.34% |
| 2024-04-23 | 17.73 | 17.78 | 0.10 | 0.57% | 17.50 | 17.86 | 58513 | 10341.64 | 0.85% |
| 2024-04-22 | 17.42 | 17.68 | 0.27 | 1.55% | 17.34 | 17.84 | 64310 | 11330.08 | 0.93% |
| 2024-04-19 | 17.06 | 17.41 | 0.23 | 1.34% | 17.03 | 17.47 | 46426 | 8028.33 | 0.67% |
| 2024-04-18 | 17.43 | 17.18 | -0.15 | -0.87% | 17.08 | 17.49 | 44437 | 7675.41 | 0.65% |
| 2024-04-17 | 16.88 | 17.33 | 0.44 | 2.61% | 16.85 | 17.45 | 65250 | 11252.61 | 0.95% |
| 2024-04-16 | 16.85 | 16.89 | -0.11 | -0.65% | 16.82 | 17.61 | 85274 | 14664.84 | 1.24% |
| 2024-04-15 | 16.80 | 17.00 | 0.20 | 1.19% | 16.78 | 17.34 | 60923 | 10409.24 | 0.89% |
| 2024-04-12 | 17.03 | 16.80 | -0.13 | -0.77% | 16.72 | 17.05 | 35177 | 5929.39 | 0.51% |
| 2024-04-11 | 17.05 | 16.93 | -0.20 | -1.17% | 16.90 | 17.20 | 35023 | 5965.42 | 0.51% |
| 2024-04-10 | 17.32 | 17.13 | -0.24 | -1.38% | 17.03 | 17.38 | 28785 | 4951.09 | 0.42% |
| 2024-04-09 | 17.15 | 17.37 | 0.22 | 1.28% | 16.93 | 17.39 | 30523 | 5234.21 | 0.44% |
| 2024-04-08 | 17.51 | 17.15 | -0.36 | -2.06% | 17.13 | 17.55 | 41162 | 7122.34 | 0.60% |
| 2024-04-03 | 17.44 | 17.51 | 0.02 | 0.11% | 17.43 | 17.68 | 35501 | 6241.74 | 0.52% |
| 2024-04-02 | 17.65 | 17.49 | -0.16 | -0.91% | 17.42 | 17.68 | 32943 | 5777.95 | 0.48% |
| 2024-04-01 | 17.25 | 17.65 | 0.33 | 1.91% | 17.25 | 17.71 | 43827 | 7687.86 | 0.64% |
| 2024-03-29 | 17.25 | 17.32 | 0.23 | 1.35% | 16.82 | 17.35 | 34555 | 5895.08 | 0.50% |
| 2024-03-28 | 17.17 | 17.09 | 0.11 | 0.65% | 16.85 | 17.34 | 36126 | 6203.64 | 0.53% |
| 2024-03-27 | 17.17 | 16.98 | -0.23 | -1.34% | 16.96 | 17.38 | 34370 | 5917.99 | 0.50% |
| 2024-03-26 | 17.15 | 17.21 | 0.09 | 0.53% | 16.98 | 17.30 | 32548 | 5580.56 | 0.47% |
| 2024-03-25 | 17.43 | 17.12 | -0.16 | -0.93% | 17.10 | 17.58 | 38857 | 6754.24 | 0.56% |
| 2024-03-22 | 17.68 | 17.28 | -0.38 | -2.15% | 17.22 | 17.68 | 48879 | 8479.41 | 0.71% |
| 2024-03-21 | 17.86 | 17.66 | -0.19 | -1.06% | 17.59 | 17.88 | 35675 | 6318.10 | 0.52% |
| 2024-03-20 | 17.81 | 17.85 | 0.06 | 0.34% | 17.59 | 17.88 | 44683 | 7924.67 | 0.65% |
| 2024-03-19 | 17.90 | 17.79 | -0.21 | -1.17% | 17.78 | 18.05 | 38929 | 6975.15 | 0.57% |
| 2024-03-18 | 17.67 | 18.00 | 0.36 | 2.04% | 17.52 | 18.06 | 61630 | 10963.43 | 0.90% |
| 2024-03-15 | 17.52 | 17.64 | 0.07 | 0.40% | 17.41 | 17.76 | 51611 | 9071.75 | 0.75% |
| 2024-03-14 | 17.85 | 17.57 | 0.09 | 0.51% | 17.37 | 18.29 | 85560 | 15163.41 | 1.24% |
| 2024-03-13 | 17.48 | 17.48 | -0.01 | -0.06% | 17.28 | 17.56 | 43301 | 7548.75 | 0.63% |
| 2024-03-12 | 17.30 | 17.49 | 0.17 | 0.98% | 17.29 | 17.70 | 55699 | 9740.06 | 0.81% |
| 2024-03-11 | 17.14 | 17.32 | 0.19 | 1.11% | 16.86 | 17.34 | 57031 | 9751.39 | 0.83% |
| 2024-03-08 | 16.99 | 17.13 | 0.16 | 0.94% | 16.99 | 17.25 | 38304 | 6561.53 | 0.56% |
| 2024-03-07 | 17.45 | 16.97 | -0.46 | -2.64% | 16.96 | 17.48 | 50923 | 8746.20 | 0.74% |
| 2024-03-06 | 17.34 | 17.43 | 0.08 | 0.46% | 17.16 | 17.59 | 47292 | 8226.58 | 0.69% |
| 2024-03-05 | 17.60 | 17.35 | -0.25 | -1.42% | 17.25 | 17.60 | 47165 | 8205.55 | 0.69% |
| 2024-03-04 | 17.40 | 17.60 | 0.25 | 1.44% | 17.26 | 17.68 | 65874 | 11516.95 | 0.96% |
| 2024-03-01 | 17.15 | 17.35 | 0.14 | 0.81% | 17.10 | 17.44 | 50953 | 8814.67 | 0.74% |
| 2024-02-29 | 16.64 | 17.21 | 0.56 | 3.36% | 16.48 | 17.23 | 68924 | 11743.10 | 1.00% |
| 2024-02-28 | 17.03 | 16.65 | -0.38 | -2.23% | 16.65 | 17.42 | 78223 | 13384.15 | 1.14% |
| 2024-02-27 | 16.88 | 17.03 | 0.08 | 0.47% | 16.72 | 17.10 | 47431 | 8035.62 | 0.69% |
| 2024-02-26 | 16.76 | 16.95 | 0.28 | 1.68% | 16.65 | 17.09 | 60994 | 10317.60 | 0.89% |
| 2024-02-23 | 16.61 | 16.67 | 0.08 | 0.48% | 16.38 | 16.69 | 41002 | 6780.35 | 0.60% |
| 2024-02-22 | 16.49 | 16.59 | 0.08 | 0.48% | 16.36 | 16.74 | 40036 | 6625.38 | 0.58% |
| 2024-02-21 | 16.28 | 16.51 | 0.05 | 0.30% | 16.26 | 16.89 | 70244 | 11674.49 | 1.02% |
| 2024-02-20 | 16.30 | 16.46 | 0.04 | 0.24% | 16.11 | 16.53 | 46814 | 7677.31 | 0.68% |
| 2024-02-19 | 16.60 | 16.42 | -0.15 | -0.91% | 16.18 | 16.82 | 72420 | 11900.15 | 1.05% |