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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 22.68 | 24.10 | 1.29 | 5.66% | 22.66 | 24.58 | 40554 | 9674.06 | 3.64% |
| 2024-05-13 | 22.29 | 22.81 | 0.43 | 1.92% | 22.22 | 23.13 | 22887 | 5208.10 | 2.05% |
| 2024-05-10 | 22.49 | 22.38 | -0.33 | -1.45% | 22.21 | 23.24 | 20339 | 4605.62 | 1.82% |
| 2024-05-09 | 22.07 | 22.71 | 0.33 | 1.47% | 21.88 | 22.77 | 26574 | 5961.69 | 2.38% |
| 2024-05-08 | 21.50 | 22.38 | 0.89 | 4.14% | 21.33 | 22.84 | 34480 | 7645.71 | 3.09% |
| 2024-05-07 | 21.27 | 21.49 | 0.36 | 1.70% | 21.00 | 21.69 | 14430 | 3092.08 | 1.29% |
| 2024-05-06 | 21.03 | 21.13 | 0.03 | 0.14% | 20.67 | 21.52 | 20178 | 4252.33 | 1.81% |
| 2024-04-30 | 20.48 | 21.10 | 0.81 | 3.99% | 20.45 | 22.30 | 23872 | 5124.40 | 2.14% |
| 2024-04-29 | 19.50 | 20.29 | 0.48 | 2.42% | 19.47 | 20.45 | 13500 | 2716.73 | 1.21% |
| 2024-04-26 | 20.04 | 19.81 | -0.41 | -2.03% | 19.71 | 20.24 | 13877 | 2766.19 | 1.51% |
| 2024-04-25 | 20.16 | 20.22 | 0.06 | 0.30% | 19.89 | 20.33 | 10790 | 2175.07 | 1.18% |
| 2024-04-24 | 20.10 | 20.16 | -0.14 | -0.69% | 19.61 | 20.29 | 14943 | 2976.54 | 1.63% |
| 2024-04-23 | 19.53 | 20.30 | 0.67 | 3.41% | 19.15 | 20.75 | 29411 | 5913.76 | 3.20% |
| 2024-04-22 | 18.56 | 19.63 | 1.08 | 5.82% | 18.56 | 20.41 | 30624 | 6049.14 | 3.33% |
| 2024-04-19 | 18.60 | 18.55 | -0.25 | -1.33% | 18.28 | 19.10 | 12047 | 2244.19 | 1.31% |
| 2024-04-18 | 18.30 | 18.80 | 0.45 | 2.45% | 17.80 | 19.14 | 22409 | 4178.74 | 2.44% |
| 2024-04-17 | 17.85 | 18.35 | 0.63 | 3.56% | 17.83 | 18.67 | 20346 | 3721.48 | 2.22% |
| 2024-04-16 | 19.00 | 17.72 | -1.31 | -6.88% | 17.60 | 19.00 | 25303 | 4546.12 | 2.76% |
| 2024-04-15 | 20.01 | 19.03 | -0.98 | -4.90% | 18.73 | 20.06 | 26798 | 5158.42 | 2.92% |
| 2024-04-12 | 20.51 | 20.01 | -0.54 | -2.63% | 19.91 | 20.74 | 16731 | 3390.65 | 1.82% |
| 2024-04-11 | 20.93 | 20.55 | -0.65 | -3.07% | 20.52 | 21.30 | 17734 | 3689.22 | 1.93% |
| 2024-04-10 | 22.07 | 21.20 | -0.88 | -3.99% | 20.96 | 22.25 | 28757 | 6153.48 | 3.13% |
| 2024-04-09 | 22.01 | 22.08 | 0.09 | 0.41% | 21.43 | 22.34 | 25545 | 5553.52 | 2.78% |
| 2024-04-08 | 22.99 | 21.99 | -0.79 | -3.47% | 21.99 | 23.36 | 31247 | 7073.32 | 3.40% |
| 2024-04-03 | 21.72 | 22.78 | 0.92 | 4.21% | 21.72 | 23.00 | 33255 | 7513.80 | 3.62% |
| 2024-04-02 | 22.25 | 21.86 | -0.60 | -2.67% | 21.61 | 22.38 | 24182 | 5298.27 | 2.63% |
| 2024-04-01 | 22.24 | 22.46 | 0.06 | 0.27% | 22.00 | 23.03 | 31172 | 6990.77 | 3.39% |
| 2024-03-29 | 21.18 | 22.40 | 1.04 | 4.87% | 21.16 | 23.15 | 37230 | 8273.98 | 4.05% |
| 2024-03-28 | 21.00 | 21.36 | -0.09 | -0.42% | 20.96 | 21.66 | 20067 | 4257.89 | 2.19% |
| 2024-03-27 | 21.01 | 21.45 | 0.44 | 2.09% | 20.70 | 21.67 | 39028 | 8325.19 | 4.25% |
| 2024-03-26 | 20.62 | 21.01 | 0.56 | 2.74% | 20.57 | 21.58 | 39037 | 8231.37 | 4.25% |
| 2024-03-25 | 21.77 | 20.45 | -1.76 | -7.92% | 20.28 | 21.90 | 50611 | 10642.08 | 5.51% |
| 2024-03-22 | 21.56 | 22.21 | 0.84 | 3.93% | 20.89 | 22.90 | 56357 | 12169.04 | 6.14% |
| 2024-03-21 | 19.45 | 21.37 | 1.94 | 9.98% | 19.44 | 21.37 | 49769 | 10184.46 | 5.42% |
| 2024-03-20 | 18.90 | 19.43 | 0.54 | 2.86% | 18.63 | 19.87 | 48539 | 9419.81 | 5.29% |
| 2024-03-19 | 18.19 | 18.89 | 0.69 | 3.79% | 18.19 | 19.22 | 48601 | 9178.72 | 5.29% |
| 2024-03-18 | 17.75 | 18.20 | 0.56 | 3.17% | 17.58 | 18.20 | 21336 | 3826.62 | 2.32% |
| 2024-03-15 | 17.21 | 17.64 | 0.33 | 1.91% | 17.21 | 17.68 | 15419 | 2704.53 | 1.68% |
| 2024-03-14 | 17.64 | 17.31 | -0.34 | -1.93% | 17.16 | 17.75 | 16422 | 2861.22 | 1.79% |
| 2024-03-13 | 18.20 | 17.65 | -0.55 | -3.02% | 17.40 | 18.20 | 22385 | 3953.83 | 2.44% |
| 2024-03-12 | 17.36 | 18.20 | 0.85 | 4.90% | 17.30 | 18.34 | 24613 | 4402.24 | 2.68% |
| 2024-03-11 | 17.11 | 17.35 | 0.26 | 1.52% | 16.98 | 17.40 | 13175 | 2268.73 | 1.43% |
| 2024-03-08 | 17.56 | 17.09 | -0.53 | -3.01% | 16.83 | 17.65 | 19065 | 3272.70 | 2.08% |
| 2024-03-07 | 17.28 | 17.62 | 0.40 | 2.32% | 17.27 | 18.65 | 28757 | 5133.99 | 3.13% |
| 2024-03-06 | 17.16 | 17.22 | -0.08 | -0.46% | 16.95 | 17.39 | 11784 | 2019.23 | 1.28% |
| 2024-03-05 | 17.40 | 17.30 | -0.31 | -1.76% | 17.22 | 17.78 | 18209 | 3170.42 | 1.98% |
| 2024-03-04 | 18.20 | 17.61 | 0.14 | 0.80% | 17.32 | 18.35 | 18637 | 3281.77 | 2.03% |
| 2024-03-01 | 17.75 | 17.47 | -0.34 | -1.91% | 17.15 | 17.81 | 16872 | 2942.01 | 1.84% |
| 2024-02-29 | 17.49 | 17.81 | 0.31 | 1.77% | 17.36 | 17.81 | 20902 | 3674.92 | 2.28% |
| 2024-02-28 | 19.00 | 17.50 | -1.58 | -8.28% | 17.48 | 19.38 | 28708 | 5240.44 | 3.13% |
| 2024-02-27 | 18.66 | 19.08 | 0.64 | 3.47% | 18.41 | 19.11 | 17030 | 3224.36 | 1.85% |
| 2024-02-26 | 17.97 | 18.44 | 0.46 | 2.56% | 17.90 | 19.22 | 21099 | 3933.60 | 2.30% |
| 2024-02-23 | 17.76 | 17.98 | 0.20 | 1.12% | 17.57 | 17.98 | 11313 | 2010.70 | 1.23% |
| 2024-02-22 | 17.59 | 17.78 | 0.18 | 1.02% | 17.41 | 17.93 | 9987 | 1771.63 | 1.09% |
| 2024-02-21 | 17.48 | 17.60 | 0.10 | 0.57% | 17.16 | 17.84 | 16235 | 2856.28 | 1.77% |
| 2024-02-20 | 16.61 | 17.50 | 0.91 | 5.49% | 16.36 | 17.88 | 24784 | 4224.60 | 2.70% |
| 2024-02-19 | 16.38 | 16.59 | 0.40 | 2.47% | 16.11 | 16.72 | 23964 | 3946.05 | 2.61% |
| 2024-02-08 | 14.87 | 16.19 | 1.39 | 9.39% | 14.53 | 16.27 | 33360 | 5117.64 | 3.63% |
| 2024-02-07 | 15.87 | 14.80 | -0.98 | -6.21% | 14.57 | 15.90 | 30776 | 4651.80 | 3.35% |
| 2024-02-06 | 14.87 | 15.78 | -0.22 | -1.38% | 14.87 | 16.32 | 27389 | 4207.82 | 2.98% |
| 2024-02-05 | 17.36 | 16.00 | -1.67 | -9.45% | 15.90 | 17.48 | 23357 | 3831.12 | 2.54% |