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 | 18.69 | 18.89 | 0.12 | 0.64% | 18.69 | 19.04 | 49463 | 9347.58 | 2.39% |
| 2024-05-08 | 19.21 | 18.77 | -0.62 | -3.20% | 18.72 | 19.25 | 66207 | 12537.87 | 3.20% |
| 2024-05-07 | 19.36 | 19.39 | 0.02 | 0.10% | 19.24 | 19.85 | 75380 | 14703.25 | 3.64% |
| 2024-05-06 | 19.65 | 19.37 | -0.15 | -0.77% | 19.25 | 19.93 | 80670 | 15773.54 | 3.90% |
| 2024-04-30 | 19.46 | 19.52 | 0.02 | 0.10% | 19.07 | 19.82 | 76401 | 14874.63 | 3.69% |
| 2024-04-29 | 18.92 | 19.50 | 0.70 | 3.72% | 18.92 | 19.61 | 79962 | 15492.39 | 3.86% |
| 2024-04-26 | 18.45 | 18.80 | 0.34 | 1.84% | 18.45 | 18.95 | 71981 | 13514.33 | 3.48% |
| 2024-04-25 | 18.30 | 18.46 | 0.09 | 0.49% | 18.10 | 18.76 | 65075 | 12026.26 | 3.15% |
| 2024-04-24 | 17.65 | 18.37 | 0.74 | 4.20% | 17.65 | 18.42 | 81501 | 14771.94 | 3.94% |
| 2024-04-23 | 17.41 | 17.63 | 0.37 | 2.14% | 17.36 | 17.80 | 70129 | 12340.04 | 3.39% |
| 2024-04-22 | 16.95 | 17.26 | -0.07 | -0.40% | 16.69 | 17.56 | 56419 | 9701.29 | 2.73% |
| 2024-04-19 | 17.74 | 17.33 | -0.45 | -2.53% | 17.20 | 17.77 | 70007 | 12196.45 | 3.38% |
| 2024-04-18 | 18.00 | 17.78 | -0.22 | -1.22% | 17.50 | 18.19 | 83996 | 15041.47 | 4.06% |
| 2024-04-17 | 16.85 | 18.00 | 1.49 | 9.02% | 16.85 | 18.00 | 107686 | 19058.23 | 5.20% |
| 2024-04-16 | 18.20 | 16.51 | -1.79 | -9.78% | 16.50 | 18.29 | 138001 | 23489.16 | 6.67% |
| 2024-04-15 | 19.04 | 18.30 | -1.15 | -5.91% | 17.90 | 19.17 | 125481 | 23105.86 | 6.07% |
| 2024-04-12 | 19.82 | 19.45 | -0.36 | -1.82% | 19.36 | 20.10 | 68923 | 13532.05 | 3.33% |
| 2024-04-11 | 19.09 | 19.81 | 0.43 | 2.22% | 19.06 | 20.26 | 109438 | 21698.76 | 5.29% |
| 2024-04-10 | 20.12 | 19.38 | -0.81 | -4.01% | 19.04 | 20.12 | 103410 | 20139.87 | 5.00% |
| 2024-04-09 | 20.31 | 20.19 | -0.18 | -0.88% | 19.99 | 20.67 | 89132 | 18051.49 | 4.31% |
| 2024-04-08 | 21.28 | 20.37 | -0.83 | -3.92% | 20.37 | 21.53 | 106784 | 22148.98 | 5.16% |
| 2024-04-03 | 22.40 | 21.20 | -0.96 | -4.33% | 21.12 | 22.60 | 162729 | 35035.08 | 7.87% |
| 2024-04-02 | 23.30 | 22.16 | -0.23 | -1.03% | 21.93 | 23.32 | 296850 | 66886.52 | 14.35% |
| 2024-04-01 | 20.86 | 22.39 | 2.04 | 10.02% | 20.85 | 22.39 | 122941 | 27101.70 | 5.94% |
| 2024-03-29 | 20.64 | 20.35 | -0.32 | -1.55% | 19.90 | 20.67 | 73925 | 14987.76 | 3.57% |
| 2024-03-28 | 19.52 | 20.67 | 1.19 | 6.11% | 19.47 | 20.95 | 123411 | 25237.01 | 5.96% |
| 2024-03-27 | 20.86 | 19.48 | -1.48 | -7.06% | 19.38 | 20.96 | 123304 | 24702.09 | 5.96% |
| 2024-03-26 | 21.61 | 20.96 | -0.70 | -3.23% | 20.67 | 21.95 | 121802 | 25819.48 | 5.88% |
| 2024-03-25 | 22.90 | 21.66 | -1.14 | -5.00% | 21.64 | 23.14 | 140057 | 31368.33 | 6.76% |
| 2024-03-22 | 22.55 | 22.80 | 0.08 | 0.35% | 21.90 | 23.16 | 192932 | 43574.52 | 9.32% |
| 2024-03-21 | 22.79 | 22.72 | 0.04 | 0.18% | 22.54 | 23.28 | 180320 | 41244.47 | 8.71% |
| 2024-03-20 | 22.01 | 22.68 | 0.67 | 3.04% | 21.92 | 22.80 | 183224 | 41215.70 | 8.85% |
| 2024-03-19 | 22.09 | 22.01 | -0.10 | -0.45% | 21.91 | 22.36 | 129796 | 28721.49 | 6.27% |
| 2024-03-18 | 21.75 | 22.11 | 0.54 | 2.50% | 21.60 | 22.16 | 147458 | 32357.31 | 7.12% |
| 2024-03-15 | 20.99 | 21.57 | 0.31 | 1.46% | 20.87 | 21.58 | 110709 | 23623.40 | 5.35% |
| 2024-03-14 | 21.49 | 21.26 | -0.58 | -2.66% | 20.86 | 21.66 | 151867 | 32338.41 | 7.34% |
| 2024-03-13 | 21.35 | 21.84 | 0.62 | 2.92% | 21.25 | 22.68 | 244160 | 53478.37 | 11.79% |
| 2024-03-12 | 21.20 | 21.22 | 0.23 | 1.10% | 21.00 | 21.34 | 105361 | 22295.92 | 5.09% |
| 2024-03-11 | 20.36 | 20.99 | 0.20 | 0.96% | 20.29 | 21.00 | 95422 | 19812.49 | 4.61% |
| 2024-03-08 | 20.49 | 20.79 | 0.18 | 0.87% | 20.37 | 20.88 | 93749 | 19358.26 | 4.53% |
| 2024-03-07 | 21.05 | 20.61 | -0.64 | -3.01% | 20.60 | 21.60 | 136725 | 28814.55 | 6.60% |
| 2024-03-06 | 21.30 | 21.25 | -0.43 | -1.98% | 20.83 | 21.49 | 156667 | 33179.06 | 7.57% |
| 2024-03-05 | 21.95 | 21.68 | -0.27 | -1.23% | 21.32 | 22.65 | 252584 | 55207.02 | 12.20% |
| 2024-03-04 | 21.32 | 21.95 | 0.71 | 3.34% | 20.92 | 22.13 | 255342 | 55101.32 | 12.33% |
| 2024-03-01 | 20.28 | 21.24 | 0.98 | 4.84% | 20.18 | 21.58 | 238682 | 50032.11 | 11.53% |
| 2024-02-29 | 18.97 | 20.26 | 1.00 | 5.19% | 18.89 | 20.39 | 179674 | 35978.79 | 8.68% |
| 2024-02-28 | 21.34 | 19.26 | -2.13 | -9.96% | 19.25 | 21.61 | 257883 | 53263.53 | 12.46% |
| 2024-02-27 | 20.47 | 21.39 | 0.46 | 2.20% | 20.27 | 21.49 | 248128 | 51990.36 | 11.98% |
| 2024-02-26 | 20.69 | 20.93 | 0.03 | 0.14% | 20.10 | 21.72 | 263935 | 54836.88 | 12.75% |
| 2024-02-23 | 19.61 | 20.90 | 1.15 | 5.82% | 19.51 | 21.35 | 311730 | 63321.18 | 15.06% |
| 2024-02-22 | 18.58 | 19.75 | 0.57 | 2.97% | 18.58 | 19.87 | 235341 | 45935.19 | 11.37% |
| 2024-02-21 | 18.81 | 19.18 | -0.16 | -0.83% | 18.55 | 21.27 | 376099 | 74978.75 | 18.17% |
| 2024-02-20 | 19.34 | 19.34 | 1.76 | 10.01% | 18.55 | 19.34 | 142356 | 27257.80 | 6.88% |
| 2024-02-19 | 17.58 | 17.58 | 1.60 | 10.01% | 17.58 | 17.58 | 32655 | 5740.72 | 1.58% |
| 2024-02-08 | 14.94 | 15.98 | 1.35 | 9.23% | 14.70 | 16.08 | 131740 | 20291.02 | 6.36% |
| 2024-02-07 | 15.02 | 14.63 | -0.39 | -2.60% | 14.52 | 15.49 | 114375 | 17177.16 | 5.52% |
| 2024-02-06 | 14.01 | 15.02 | 0.29 | 1.97% | 13.44 | 15.43 | 124105 | 17938.89 | 5.99% |
| 2024-02-05 | 16.30 | 14.73 | -1.64 | -10.02% | 14.73 | 16.30 | 121859 | 18383.70 | 5.89% |
| 2024-02-02 | 17.30 | 16.37 | -0.88 | -5.10% | 15.74 | 17.57 | 104839 | 17507.33 | 5.06% |
| 2024-02-01 | 17.03 | 17.25 | 0.07 | 0.41% | 16.80 | 17.70 | 83810 | 14484.76 | 4.05% |
| 2024-01-31 | 18.55 | 17.18 | -1.60 | -8.52% | 17.08 | 18.60 | 143060 | 25364.21 | 6.91% |
| 2024-01-30 | 19.61 | 18.78 | -0.83 | -4.23% | 18.72 | 19.90 | 81640 | 15731.62 | 3.94% |