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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 21.10 | 21.62 | 0.41 | 1.93% | 20.88 | 21.88 | 106783 | 22897.60 | 1.41% |
| 2024-05-08 | 21.25 | 21.21 | 0.14 | 0.66% | 20.84 | 21.62 | 93648 | 19887.02 | 1.23% |
| 2024-05-07 | 20.93 | 21.07 | 0.00 | 0.00% | 20.70 | 21.40 | 108630 | 22896.15 | 1.43% |
| 2024-05-06 | 20.70 | 21.07 | 0.73 | 3.59% | 20.15 | 21.08 | 138169 | 28409.62 | 1.82% |
| 2024-04-30 | 19.85 | 20.34 | 0.53 | 2.68% | 19.85 | 20.55 | 111259 | 22601.15 | 1.47% |
| 2024-04-29 | 19.68 | 19.81 | 0.16 | 0.81% | 19.68 | 20.17 | 106838 | 21251.97 | 1.41% |
| 2024-04-26 | 19.66 | 19.65 | -0.01 | -0.05% | 19.52 | 20.04 | 83651 | 16519.49 | 1.10% |
| 2024-04-25 | 19.61 | 19.66 | 0.01 | 0.05% | 19.22 | 19.75 | 59061 | 11535.84 | 0.78% |
| 2024-04-24 | 19.20 | 19.65 | 0.49 | 2.56% | 18.82 | 19.68 | 97256 | 18821.08 | 1.28% |
| 2024-04-23 | 20.23 | 19.16 | -1.20 | -5.89% | 18.92 | 20.23 | 214103 | 41389.77 | 2.82% |
| 2024-04-22 | 19.98 | 20.36 | 0.21 | 1.04% | 19.84 | 20.59 | 113646 | 23029.27 | 1.50% |
| 2024-04-19 | 20.01 | 20.15 | -1.17 | -5.49% | 19.20 | 20.41 | 292823 | 58100.23 | 3.86% |
| 2024-04-18 | 20.91 | 21.32 | 0.28 | 1.33% | 20.74 | 21.47 | 143864 | 30514.54 | 1.89% |
| 2024-04-17 | 20.50 | 21.04 | 0.34 | 1.64% | 20.21 | 21.04 | 190521 | 39253.75 | 2.51% |
| 2024-04-16 | 20.86 | 20.70 | -0.21 | -1.00% | 20.41 | 21.65 | 205557 | 43156.53 | 2.71% |
| 2024-04-15 | 20.50 | 20.91 | 0.50 | 2.45% | 20.08 | 21.13 | 204117 | 42228.04 | 2.69% |
| 2024-04-12 | 19.55 | 20.41 | 0.79 | 4.03% | 19.43 | 20.97 | 291080 | 59332.96 | 3.83% |
| 2024-04-11 | 18.54 | 19.62 | 1.34 | 7.33% | 18.40 | 19.95 | 238778 | 46292.96 | 3.15% |
| 2024-04-10 | 18.11 | 18.28 | 0.16 | 0.88% | 18.06 | 18.53 | 79738 | 14607.67 | 1.05% |
| 2024-04-09 | 18.45 | 18.12 | -0.33 | -1.79% | 17.86 | 18.58 | 106020 | 19196.38 | 1.40% |
| 2024-04-08 | 18.17 | 18.45 | 0.28 | 1.54% | 18.10 | 18.70 | 115681 | 21356.92 | 1.52% |
| 2024-04-03 | 18.01 | 18.17 | 0.11 | 0.61% | 17.76 | 18.23 | 62318 | 11218.07 | 0.82% |
| 2024-04-02 | 17.86 | 18.06 | 0.24 | 1.35% | 17.82 | 18.42 | 118652 | 21522.45 | 1.56% |
| 2024-04-01 | 18.21 | 17.82 | -0.33 | -1.82% | 17.55 | 18.28 | 109447 | 19495.53 | 1.44% |
| 2024-03-29 | 17.51 | 18.15 | 0.53 | 3.01% | 17.51 | 18.18 | 70815 | 12749.66 | 0.93% |
| 2024-03-28 | 17.34 | 17.62 | 0.38 | 2.20% | 17.11 | 17.97 | 93742 | 16535.47 | 1.23% |
| 2024-03-27 | 17.73 | 17.24 | -0.49 | -2.76% | 17.20 | 17.84 | 94923 | 16538.81 | 1.25% |
| 2024-03-26 | 18.06 | 17.73 | -0.43 | -2.37% | 17.55 | 18.17 | 107666 | 19105.74 | 1.42% |
| 2024-03-25 | 18.01 | 18.16 | 0.04 | 0.22% | 18.01 | 18.48 | 63019 | 11520.25 | 0.83% |
| 2024-03-22 | 17.91 | 18.12 | 0.12 | 0.67% | 17.90 | 18.23 | 64656 | 11688.55 | 0.85% |
| 2024-03-21 | 18.39 | 18.00 | -0.18 | -0.99% | 17.89 | 18.45 | 81728 | 14720.31 | 1.08% |
| 2024-03-20 | 18.23 | 18.18 | -0.03 | -0.16% | 18.05 | 18.33 | 61781 | 11228.09 | 0.81% |
| 2024-03-19 | 18.79 | 18.21 | -0.70 | -3.70% | 18.17 | 18.79 | 125947 | 23131.25 | 1.66% |
| 2024-03-18 | 18.86 | 18.91 | 0.05 | 0.27% | 18.60 | 19.35 | 102746 | 19446.29 | 1.35% |
| 2024-03-15 | 18.69 | 18.86 | 0.30 | 1.62% | 18.35 | 18.98 | 80617 | 15060.99 | 1.06% |
| 2024-03-14 | 18.38 | 18.56 | 0.18 | 0.98% | 18.26 | 18.61 | 82361 | 15191.48 | 1.08% |
| 2024-03-13 | 17.85 | 18.38 | 0.47 | 2.62% | 17.85 | 18.49 | 108787 | 19763.21 | 1.43% |
| 2024-03-12 | 18.38 | 17.91 | -0.56 | -3.03% | 17.85 | 18.48 | 139634 | 25244.33 | 1.84% |
| 2024-03-11 | 18.61 | 18.47 | 0.03 | 0.16% | 18.17 | 18.83 | 105304 | 19395.21 | 1.39% |
| 2024-03-08 | 18.04 | 18.44 | 0.34 | 1.88% | 18.04 | 18.45 | 83535 | 15268.87 | 1.10% |
| 2024-03-07 | 18.15 | 18.10 | -0.09 | -0.49% | 17.80 | 18.37 | 110011 | 19862.29 | 1.45% |
| 2024-03-06 | 17.91 | 18.19 | 0.39 | 2.19% | 17.78 | 18.54 | 147126 | 26696.72 | 1.94% |
| 2024-03-05 | 17.74 | 17.80 | -0.12 | -0.67% | 17.62 | 18.67 | 213945 | 38591.13 | 2.82% |
| 2024-03-04 | 16.95 | 17.92 | 1.10 | 6.54% | 16.92 | 18.00 | 152014 | 26751.58 | 2.00% |
| 2024-03-01 | 16.86 | 16.82 | 0.00 | 0.00% | 16.51 | 16.95 | 98201 | 16431.83 | 1.29% |
| 2024-02-29 | 15.85 | 16.82 | 0.96 | 6.05% | 15.84 | 16.82 | 152193 | 24971.92 | 2.00% |
| 2024-02-28 | 16.23 | 15.86 | -0.37 | -2.28% | 15.80 | 16.25 | 118670 | 19010.88 | 1.56% |
| 2024-02-27 | 16.25 | 16.23 | -0.13 | -0.79% | 15.69 | 16.25 | 126574 | 20249.89 | 1.67% |
| 2024-02-26 | 15.70 | 16.36 | 0.62 | 3.94% | 15.69 | 16.36 | 145220 | 23412.05 | 1.91% |
| 2024-02-23 | 15.98 | 15.74 | -0.21 | -1.32% | 15.54 | 16.05 | 94360 | 14825.53 | 1.24% |
| 2024-02-22 | 15.80 | 15.95 | 0.17 | 1.08% | 15.64 | 16.05 | 61081 | 9690.75 | 0.80% |
| 2024-02-21 | 16.19 | 15.78 | -0.48 | -2.95% | 15.69 | 16.19 | 108402 | 17286.59 | 1.43% |
| 2024-02-20 | 16.11 | 16.26 | 0.00 | 0.00% | 15.87 | 16.45 | 79309 | 12792.42 | 1.04% |
| 2024-02-19 | 15.93 | 16.26 | 0.33 | 2.07% | 15.81 | 16.96 | 117417 | 19176.63 | 1.55% |
| 2024-02-08 | 15.49 | 15.93 | 0.45 | 2.91% | 15.00 | 16.18 | 114534 | 18123.44 | 1.51% |
| 2024-02-07 | 15.41 | 15.48 | 0.13 | 0.85% | 15.15 | 15.93 | 123873 | 19297.87 | 1.63% |
| 2024-02-06 | 14.01 | 15.35 | 1.01 | 7.04% | 13.75 | 15.59 | 134189 | 20029.26 | 1.77% |
| 2024-02-05 | 13.99 | 14.34 | 0.32 | 2.28% | 13.31 | 14.44 | 145483 | 20268.12 | 1.92% |
| 2024-02-02 | 14.16 | 14.02 | -0.23 | -1.61% | 13.70 | 14.27 | 80090 | 11197.64 | 1.05% |
| 2024-02-01 | 14.44 | 14.25 | -0.21 | -1.45% | 14.12 | 14.59 | 81131 | 11593.02 | 1.07% |
| 2024-01-31 | 14.28 | 14.46 | 0.18 | 1.26% | 14.21 | 14.93 | 105504 | 15458.51 | 1.39% |
| 2024-01-30 | 13.90 | 14.28 | 0.34 | 2.44% | 13.77 | 14.70 | 104727 | 15068.09 | 1.38% |