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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 19.85 | 19.99 | 0.21 | 1.06% | 19.80 | 20.28 | 173339 | 34745.52 | 1.10% |
| 2024-05-09 | 19.49 | 19.78 | 0.25 | 1.28% | 19.40 | 19.88 | 108573 | 21420.03 | 0.69% |
| 2024-05-08 | 19.79 | 19.53 | -0.17 | -0.86% | 19.46 | 19.89 | 102385 | 20063.65 | 0.65% |
| 2024-05-07 | 19.76 | 19.70 | -0.12 | -0.61% | 19.55 | 19.80 | 89780 | 17660.85 | 0.57% |
| 2024-05-06 | 19.60 | 19.82 | 0.35 | 1.80% | 19.46 | 20.00 | 140477 | 27801.08 | 0.89% |
| 2024-04-30 | 19.41 | 19.47 | 0.01 | 0.05% | 19.36 | 19.61 | 100601 | 19598.78 | 0.64% |
| 2024-04-29 | 18.53 | 19.46 | 0.92 | 4.96% | 18.46 | 19.49 | 251106 | 48058.37 | 1.60% |
| 2024-04-26 | 18.00 | 18.54 | -0.50 | -2.63% | 17.90 | 18.60 | 255980 | 46755.92 | 1.63% |
| 2024-04-25 | 18.99 | 19.04 | -0.05 | -0.26% | 18.91 | 19.34 | 91982 | 17572.43 | 0.58% |
| 2024-04-24 | 18.95 | 19.09 | 0.01 | 0.05% | 18.86 | 19.10 | 67726 | 12854.17 | 0.43% |
| 2024-04-23 | 19.16 | 19.08 | -0.16 | -0.83% | 18.80 | 19.26 | 125254 | 23772.92 | 0.80% |
| 2024-04-22 | 18.86 | 19.24 | 0.21 | 1.10% | 18.86 | 19.41 | 117760 | 22667.48 | 0.75% |
| 2024-04-19 | 18.83 | 19.03 | 0.10 | 0.53% | 18.71 | 19.09 | 90850 | 17205.15 | 0.58% |
| 2024-04-18 | 18.97 | 18.93 | -0.14 | -0.73% | 18.81 | 19.34 | 136497 | 26020.42 | 0.87% |
| 2024-04-17 | 18.90 | 19.07 | 0.21 | 1.11% | 18.72 | 19.10 | 126314 | 23977.03 | 0.80% |
| 2024-04-16 | 18.96 | 18.86 | -0.10 | -0.53% | 18.82 | 19.42 | 123976 | 23716.10 | 0.79% |
| 2024-04-15 | 18.78 | 18.96 | 0.17 | 0.90% | 18.62 | 19.09 | 100397 | 18991.45 | 0.64% |
| 2024-04-12 | 18.70 | 18.79 | 0.18 | 0.97% | 18.67 | 19.01 | 100490 | 18943.85 | 0.64% |
| 2024-04-11 | 18.58 | 18.61 | -0.06 | -0.32% | 18.54 | 18.82 | 69636 | 13001.45 | 0.44% |
| 2024-04-10 | 18.87 | 18.67 | -0.29 | -1.53% | 18.57 | 18.95 | 87325 | 16346.77 | 0.55% |
| 2024-04-09 | 18.70 | 18.96 | 0.21 | 1.12% | 18.62 | 19.04 | 120488 | 22723.62 | 0.77% |
| 2024-04-08 | 19.40 | 18.75 | -0.69 | -3.55% | 18.75 | 19.40 | 205293 | 38872.28 | 1.30% |
| 2024-04-03 | 19.62 | 19.44 | -0.23 | -1.17% | 19.38 | 19.77 | 136364 | 26610.86 | 0.87% |
| 2024-04-02 | 19.93 | 19.67 | -0.24 | -1.21% | 19.63 | 19.93 | 124076 | 24484.22 | 0.79% |
| 2024-04-01 | 20.45 | 19.91 | -0.26 | -1.29% | 19.60 | 20.45 | 259830 | 51523.54 | 1.65% |
| 2024-03-29 | 19.79 | 20.17 | 0.36 | 1.82% | 19.79 | 20.20 | 88047 | 17633.46 | 0.56% |
| 2024-03-28 | 19.30 | 19.81 | 0.44 | 2.27% | 19.25 | 19.88 | 81066 | 15956.44 | 0.52% |
| 2024-03-27 | 19.60 | 19.37 | -0.25 | -1.27% | 19.35 | 19.70 | 67193 | 13126.17 | 0.43% |
| 2024-03-26 | 19.53 | 19.62 | 0.07 | 0.36% | 19.42 | 19.67 | 56185 | 10984.43 | 0.36% |
| 2024-03-25 | 19.56 | 19.55 | -0.05 | -0.26% | 19.49 | 19.88 | 63445 | 12499.11 | 0.40% |
| 2024-03-22 | 19.89 | 19.60 | -0.32 | -1.61% | 19.40 | 19.91 | 101714 | 19930.36 | 0.65% |
| 2024-03-21 | 20.09 | 19.92 | -0.19 | -0.94% | 19.90 | 20.25 | 84171 | 16856.88 | 0.53% |
| 2024-03-20 | 20.17 | 20.11 | -0.08 | -0.40% | 20.00 | 20.25 | 76831 | 15441.66 | 0.49% |
| 2024-03-19 | 20.42 | 20.19 | -0.22 | -1.08% | 20.18 | 20.48 | 91100 | 18504.67 | 0.58% |
| 2024-03-18 | 20.38 | 20.41 | -0.06 | -0.29% | 20.14 | 20.54 | 116048 | 23557.23 | 0.74% |
| 2024-03-15 | 20.43 | 20.47 | 0.04 | 0.20% | 20.02 | 20.57 | 89049 | 18080.29 | 0.57% |
| 2024-03-14 | 20.97 | 20.43 | -0.30 | -1.45% | 20.39 | 21.09 | 119341 | 24634.17 | 0.76% |
| 2024-03-13 | 20.78 | 20.73 | -0.12 | -0.58% | 20.60 | 21.10 | 165742 | 34564.56 | 1.05% |
| 2024-03-12 | 20.07 | 20.85 | 0.86 | 4.30% | 20.01 | 20.94 | 191158 | 39139.04 | 1.21% |
| 2024-03-11 | 19.35 | 19.99 | 0.64 | 3.31% | 19.30 | 20.11 | 126361 | 25111.21 | 0.80% |
| 2024-03-08 | 19.28 | 19.35 | 0.10 | 0.52% | 19.19 | 19.44 | 67968 | 13110.69 | 0.43% |
| 2024-03-07 | 19.61 | 19.25 | -0.39 | -1.99% | 19.24 | 19.67 | 68024 | 13214.25 | 0.43% |
| 2024-03-06 | 19.76 | 19.64 | -0.14 | -0.71% | 19.40 | 19.81 | 77699 | 15212.42 | 0.49% |
| 2024-03-05 | 19.88 | 19.78 | -0.13 | -0.65% | 19.54 | 19.89 | 86255 | 16971.37 | 0.55% |
| 2024-03-04 | 19.75 | 19.91 | 0.10 | 0.50% | 19.65 | 20.30 | 118110 | 23507.46 | 0.75% |
| 2024-03-01 | 19.73 | 19.81 | 0.08 | 0.41% | 19.61 | 19.93 | 104137 | 20591.72 | 0.66% |
| 2024-02-29 | 19.15 | 19.73 | 0.32 | 1.65% | 19.15 | 19.81 | 100699 | 19780.61 | 0.64% |
| 2024-02-28 | 19.75 | 19.41 | -0.28 | -1.42% | 19.41 | 20.21 | 148851 | 29585.01 | 0.95% |
| 2024-02-27 | 19.47 | 19.69 | 0.19 | 0.97% | 19.37 | 19.69 | 71294 | 13926.64 | 0.45% |
| 2024-02-26 | 19.41 | 19.50 | -0.03 | -0.15% | 19.22 | 19.73 | 90893 | 17705.91 | 0.58% |
| 2024-02-23 | 19.55 | 19.53 | 0.00 | 0.00% | 19.28 | 19.64 | 81248 | 15804.08 | 0.52% |
| 2024-02-22 | 19.18 | 19.53 | 0.25 | 1.30% | 19.16 | 19.53 | 81298 | 15769.07 | 0.52% |
| 2024-02-21 | 19.14 | 19.28 | 0.04 | 0.21% | 19.05 | 19.57 | 101153 | 19573.63 | 0.64% |
| 2024-02-20 | 18.93 | 19.24 | 0.16 | 0.84% | 18.85 | 19.44 | 102366 | 19703.70 | 0.65% |
| 2024-02-19 | 19.17 | 19.08 | 0.10 | 0.53% | 18.82 | 19.18 | 117735 | 22376.13 | 0.75% |
| 2024-02-08 | 18.88 | 18.98 | 0.09 | 0.48% | 18.66 | 19.15 | 159389 | 30189.93 | 1.01% |
| 2024-02-07 | 18.65 | 18.89 | 0.28 | 1.50% | 18.47 | 19.08 | 178848 | 33672.14 | 1.14% |
| 2024-02-06 | 17.53 | 18.61 | 1.01 | 5.74% | 17.32 | 18.63 | 178386 | 32546.36 | 1.13% |
| 2024-02-05 | 17.47 | 17.60 | -0.03 | -0.17% | 16.51 | 17.94 | 174933 | 30184.51 | 1.11% |
| 2024-02-02 | 17.90 | 17.63 | -0.13 | -0.73% | 16.99 | 18.10 | 119851 | 21070.42 | 0.76% |