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 | 19.26 | 19.24 | -0.40 | -2.04% | 18.88 | 19.35 | 158460 | 30288.39 | 12.45% |
| 2024-05-08 | 18.50 | 19.64 | 0.99 | 5.31% | 18.19 | 20.20 | 248468 | 47995.62 | 19.52% |
| 2024-05-07 | 18.33 | 18.65 | 0.32 | 1.75% | 18.20 | 18.78 | 154093 | 28650.31 | 12.11% |
| 2024-05-06 | 18.41 | 18.33 | 0.16 | 0.88% | 18.17 | 18.48 | 131177 | 24017.31 | 10.31% |
| 2024-04-30 | 18.60 | 18.17 | -0.31 | -1.68% | 17.91 | 18.83 | 147393 | 26965.21 | 11.58% |
| 2024-04-29 | 18.30 | 18.48 | 0.18 | 0.98% | 18.09 | 18.95 | 208629 | 38699.27 | 16.39% |
| 2024-04-26 | 18.65 | 18.30 | -0.79 | -4.14% | 18.16 | 19.00 | 288928 | 53591.60 | 22.70% |
| 2024-04-25 | 17.61 | 19.09 | 1.06 | 5.88% | 17.37 | 19.50 | 364622 | 66393.82 | 28.65% |
| 2024-04-24 | 17.54 | 18.03 | -1.46 | -7.49% | 17.54 | 18.45 | 373745 | 66932.52 | 29.36% |
| 2024-04-23 | 19.49 | 19.49 | -2.16 | -9.98% | 19.49 | 19.49 | 4625 | 901.41 | 0.36% |
| 2024-04-22 | 21.65 | 21.65 | -2.41 | -10.02% | 21.65 | 22.55 | 73610 | 15980.30 | 5.78% |
| 2024-04-19 | 24.06 | 24.06 | 2.19 | 10.01% | 24.06 | 24.06 | 59804 | 14388.82 | 4.70% |
| 2024-04-18 | 21.87 | 21.87 | 1.99 | 10.01% | 21.87 | 21.87 | 11882 | 2598.69 | 0.93% |
| 2024-04-17 | 19.88 | 19.88 | 1.81 | 10.02% | 19.88 | 19.88 | 13618 | 2707.34 | 1.07% |
| 2024-04-16 | 18.07 | 18.07 | 1.64 | 9.98% | 18.07 | 18.07 | 46664 | 8432.22 | 3.67% |
| 2024-04-15 | 16.05 | 16.43 | 1.49 | 9.97% | 15.61 | 16.43 | 133949 | 21805.20 | 10.52% |
| 2024-04-12 | 14.94 | 14.94 | 1.36 | 10.01% | 14.94 | 14.94 | 19232 | 2873.30 | 1.51% |
| 2024-04-11 | 13.44 | 13.58 | 0.14 | 1.04% | 13.30 | 13.82 | 32884 | 4477.60 | 2.58% |
| 2024-04-10 | 13.93 | 13.44 | -0.51 | -3.66% | 13.30 | 13.93 | 30713 | 4160.42 | 2.41% |
| 2024-04-09 | 13.80 | 13.95 | 0.14 | 1.01% | 13.56 | 13.98 | 28219 | 3887.80 | 2.22% |
| 2024-04-08 | 14.30 | 13.81 | -0.41 | -2.88% | 13.80 | 14.35 | 33177 | 4627.05 | 2.61% |
| 2024-04-03 | 14.69 | 14.22 | -0.48 | -3.27% | 14.08 | 14.69 | 31970 | 4559.79 | 2.51% |
| 2024-04-02 | 14.80 | 14.70 | -0.14 | -0.94% | 14.51 | 14.97 | 31287 | 4599.16 | 2.46% |
| 2024-04-01 | 14.50 | 14.84 | 0.40 | 2.77% | 14.50 | 14.85 | 33551 | 4936.63 | 2.64% |
| 2024-03-29 | 14.30 | 14.44 | 0.11 | 0.77% | 14.04 | 14.46 | 27507 | 3923.13 | 2.16% |
| 2024-03-28 | 13.73 | 14.33 | 0.53 | 3.84% | 13.73 | 14.50 | 43079 | 6105.41 | 3.38% |
| 2024-03-27 | 14.53 | 13.80 | -0.79 | -5.41% | 13.79 | 14.62 | 41824 | 5911.02 | 3.29% |
| 2024-03-26 | 14.78 | 14.59 | -0.44 | -2.93% | 14.33 | 15.05 | 68027 | 9987.55 | 5.34% |
| 2024-03-25 | 15.68 | 15.03 | -0.32 | -2.08% | 15.00 | 15.94 | 81562 | 12669.50 | 6.41% |
| 2024-03-22 | 15.51 | 15.35 | -0.17 | -1.10% | 15.05 | 15.59 | 42736 | 6546.30 | 3.36% |
| 2024-03-21 | 15.59 | 15.52 | 0.00 | 0.00% | 15.29 | 15.64 | 34570 | 5356.06 | 2.72% |
| 2024-03-20 | 15.21 | 15.52 | 0.24 | 1.57% | 15.16 | 15.54 | 36389 | 5614.66 | 2.86% |
| 2024-03-19 | 15.39 | 15.28 | -0.07 | -0.46% | 15.20 | 15.46 | 37935 | 5817.19 | 2.98% |
| 2024-03-18 | 14.98 | 15.35 | 0.41 | 2.74% | 14.93 | 15.35 | 48089 | 7301.86 | 3.78% |
| 2024-03-15 | 14.70 | 14.94 | 0.19 | 1.29% | 14.60 | 15.07 | 39367 | 5833.28 | 3.09% |
| 2024-03-14 | 15.01 | 14.75 | -0.25 | -1.67% | 14.45 | 15.13 | 45626 | 6753.71 | 3.58% |
| 2024-03-13 | 14.78 | 15.00 | 0.22 | 1.49% | 14.74 | 15.17 | 51901 | 7747.99 | 4.08% |
| 2024-03-12 | 14.89 | 14.78 | 0.02 | 0.14% | 14.55 | 14.90 | 47545 | 7006.06 | 3.74% |
| 2024-03-11 | 14.32 | 14.76 | 0.38 | 2.64% | 14.20 | 14.78 | 50931 | 7419.41 | 4.00% |
| 2024-03-08 | 14.18 | 14.38 | 0.30 | 2.13% | 13.96 | 14.39 | 46417 | 6599.14 | 3.65% |
| 2024-03-07 | 14.38 | 14.08 | -0.28 | -1.95% | 14.08 | 14.58 | 57815 | 8278.56 | 4.54% |
| 2024-03-06 | 14.30 | 14.36 | -0.16 | -1.10% | 14.10 | 14.60 | 71666 | 10283.53 | 5.63% |
| 2024-03-05 | 14.33 | 14.52 | 0.09 | 0.62% | 14.06 | 15.48 | 107726 | 15889.58 | 8.46% |
| 2024-03-04 | 14.35 | 14.43 | 0.31 | 2.20% | 14.00 | 14.60 | 62603 | 8971.12 | 4.92% |
| 2024-03-01 | 13.76 | 14.12 | 0.33 | 2.39% | 13.65 | 14.16 | 58331 | 8164.26 | 4.58% |
| 2024-02-29 | 13.08 | 13.79 | 0.48 | 3.61% | 13.05 | 13.91 | 72583 | 9906.98 | 5.70% |
| 2024-02-28 | 14.75 | 13.31 | -1.47 | -9.95% | 13.30 | 15.15 | 108073 | 15414.06 | 8.49% |
| 2024-02-27 | 14.27 | 14.78 | 0.48 | 3.36% | 14.08 | 14.78 | 61920 | 8965.14 | 4.86% |
| 2024-02-26 | 14.20 | 14.30 | 0.18 | 1.27% | 13.78 | 14.69 | 91720 | 13053.00 | 7.21% |
| 2024-02-23 | 13.18 | 14.12 | 0.95 | 7.21% | 13.15 | 14.13 | 90478 | 12384.80 | 7.11% |
| 2024-02-22 | 12.43 | 13.17 | 0.70 | 5.61% | 12.43 | 13.47 | 95433 | 12423.02 | 7.50% |
| 2024-02-21 | 12.27 | 12.47 | 0.15 | 1.22% | 12.10 | 12.94 | 77502 | 9731.47 | 6.09% |
| 2024-02-20 | 12.14 | 12.32 | 0.18 | 1.48% | 11.71 | 12.41 | 86011 | 10373.39 | 6.76% |
| 2024-02-19 | 11.55 | 12.14 | 0.94 | 8.39% | 11.51 | 12.32 | 129156 | 15432.23 | 10.15% |
| 2024-02-08 | 10.36 | 11.20 | 1.02 | 10.02% | 10.18 | 11.20 | 104258 | 11214.42 | 8.19% |
| 2024-02-07 | 10.81 | 10.18 | -0.55 | -5.13% | 9.80 | 10.99 | 137700 | 14349.75 | 10.82% |
| 2024-02-06 | 10.36 | 10.73 | -0.78 | -6.78% | 10.36 | 11.15 | 140712 | 14841.65 | 11.05% |
| 2024-02-05 | 12.47 | 11.51 | -1.28 | -10.01% | 11.51 | 12.59 | 76591 | 9009.08 | 6.02% |
| 2024-02-02 | 12.63 | 12.79 | 0.09 | 0.71% | 12.00 | 13.97 | 132230 | 17267.66 | 10.39% |
| 2024-02-01 | 12.86 | 12.70 | -0.09 | -0.70% | 12.22 | 12.96 | 46873 | 5897.81 | 3.68% |
| 2024-01-31 | 13.71 | 12.79 | -0.91 | -6.64% | 12.72 | 13.94 | 51576 | 6830.86 | 4.05% |
| 2024-01-30 | 13.95 | 13.70 | -0.67 | -4.66% | 13.67 | 14.58 | 31973 | 4499.76 | 2.51% |