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 | 20.29 | 19.92 | -0.42 | -2.06% | 19.88 | 20.53 | 29077 | 5815.81 | 1.32% |
| 2024-05-09 | 20.02 | 20.34 | 0.29 | 1.45% | 20.00 | 20.55 | 26207 | 5307.83 | 1.19% |
| 2024-05-08 | 20.70 | 20.05 | -0.74 | -3.56% | 19.95 | 20.78 | 36163 | 7295.62 | 1.64% |
| 2024-05-07 | 20.85 | 20.79 | -0.06 | -0.29% | 20.69 | 21.06 | 25996 | 5417.66 | 1.18% |
| 2024-05-06 | 20.55 | 20.85 | 0.47 | 2.31% | 20.52 | 20.96 | 29262 | 6078.04 | 1.33% |
| 2024-04-30 | 20.91 | 20.38 | -0.62 | -2.95% | 20.09 | 20.93 | 39453 | 8090.82 | 1.79% |
| 2024-04-29 | 20.62 | 21.00 | 0.75 | 3.70% | 20.62 | 21.45 | 44184 | 9294.60 | 2.01% |
| 2024-04-26 | 20.08 | 20.25 | 0.24 | 1.20% | 20.03 | 20.50 | 25015 | 5075.98 | 1.14% |
| 2024-04-25 | 20.51 | 20.01 | -0.50 | -2.44% | 19.90 | 20.60 | 22079 | 4462.70 | 1.00% |
| 2024-04-24 | 20.22 | 20.51 | 0.50 | 2.50% | 19.81 | 20.55 | 20080 | 4066.93 | 0.91% |
| 2024-04-23 | 19.98 | 20.01 | 0.19 | 0.96% | 19.75 | 20.26 | 18207 | 3645.25 | 0.83% |
| 2024-04-22 | 19.52 | 19.82 | 0.11 | 0.56% | 19.30 | 20.07 | 16131 | 3181.82 | 0.73% |
| 2024-04-19 | 19.46 | 19.71 | 0.10 | 0.51% | 19.28 | 19.73 | 19896 | 3874.53 | 0.90% |
| 2024-04-18 | 20.05 | 19.61 | -0.30 | -1.51% | 19.41 | 20.17 | 24756 | 4889.33 | 1.13% |
| 2024-04-17 | 19.43 | 19.91 | 0.73 | 3.81% | 19.43 | 20.20 | 27432 | 5465.61 | 1.25% |
| 2024-04-16 | 20.43 | 19.18 | -1.49 | -7.21% | 19.06 | 20.54 | 33733 | 6612.75 | 1.53% |
| 2024-04-15 | 21.16 | 20.67 | -0.32 | -1.52% | 19.93 | 21.16 | 23534 | 4834.48 | 1.07% |
| 2024-04-12 | 20.89 | 20.99 | 0.11 | 0.53% | 20.80 | 21.16 | 13418 | 2815.72 | 0.61% |
| 2024-04-11 | 20.58 | 20.88 | 0.06 | 0.29% | 20.56 | 21.27 | 19691 | 4144.37 | 0.90% |
| 2024-04-10 | 21.60 | 20.82 | -0.82 | -3.79% | 20.61 | 21.69 | 25757 | 5402.59 | 1.17% |
| 2024-04-09 | 20.42 | 21.64 | 1.38 | 6.81% | 20.40 | 22.00 | 41256 | 8784.09 | 1.88% |
| 2024-04-08 | 21.50 | 20.26 | -1.19 | -5.55% | 20.15 | 21.51 | 38531 | 7970.40 | 1.75% |
| 2024-04-03 | 22.10 | 21.45 | -0.71 | -3.20% | 21.32 | 22.15 | 26491 | 5721.63 | 1.20% |
| 2024-04-02 | 23.14 | 22.16 | -0.81 | -3.53% | 22.02 | 23.15 | 36334 | 8121.81 | 1.65% |
| 2024-04-01 | 22.73 | 22.97 | 0.27 | 1.19% | 22.72 | 23.65 | 31773 | 7334.32 | 1.44% |
| 2024-03-29 | 22.43 | 22.70 | 0.27 | 1.20% | 21.83 | 22.72 | 25546 | 5702.18 | 1.16% |
| 2024-03-28 | 22.12 | 22.43 | 0.36 | 1.63% | 22.11 | 23.07 | 31304 | 7065.30 | 1.42% |
| 2024-03-27 | 23.00 | 22.07 | -0.99 | -4.29% | 22.00 | 23.25 | 35755 | 8062.98 | 1.63% |
| 2024-03-26 | 24.16 | 23.06 | -0.94 | -3.92% | 22.65 | 24.16 | 54456 | 12630.34 | 2.48% |
| 2024-03-25 | 24.78 | 24.00 | -0.86 | -3.46% | 24.00 | 25.10 | 34796 | 8504.37 | 1.58% |
| 2024-03-22 | 24.98 | 24.86 | -0.41 | -1.62% | 24.40 | 25.30 | 41775 | 10364.46 | 1.90% |
| 2024-03-21 | 25.49 | 25.27 | -0.21 | -0.82% | 25.16 | 26.00 | 52651 | 13431.17 | 2.39% |
| 2024-03-20 | 25.67 | 25.48 | -0.27 | -1.05% | 25.21 | 26.12 | 61587 | 15729.79 | 2.80% |
| 2024-03-19 | 25.70 | 25.75 | -0.31 | -1.19% | 25.31 | 26.79 | 98668 | 25582.66 | 4.49% |
| 2024-03-18 | 25.15 | 26.06 | 0.51 | 2.00% | 24.82 | 26.16 | 114446 | 29165.36 | 5.20% |
| 2024-03-15 | 24.99 | 25.55 | 1.39 | 5.75% | 24.31 | 26.58 | 131301 | 33634.66 | 5.97% |
| 2024-03-14 | 25.50 | 24.16 | -1.38 | -5.40% | 23.96 | 25.70 | 91928 | 22634.28 | 4.18% |
| 2024-03-13 | 23.60 | 25.54 | 2.32 | 9.99% | 23.12 | 25.54 | 48780 | 12015.64 | 2.22% |
| 2024-03-12 | 23.05 | 23.22 | 0.68 | 3.02% | 22.66 | 23.44 | 36052 | 8330.20 | 1.64% |
| 2024-03-11 | 21.98 | 22.54 | 0.60 | 2.73% | 21.61 | 22.58 | 28864 | 6406.20 | 1.31% |
| 2024-03-08 | 21.94 | 21.94 | 0.04 | 0.18% | 21.60 | 22.21 | 23784 | 5193.46 | 1.08% |
| 2024-03-07 | 22.71 | 21.90 | -0.81 | -3.57% | 21.90 | 22.99 | 29666 | 6631.69 | 1.35% |
| 2024-03-06 | 22.71 | 22.71 | -0.07 | -0.31% | 22.38 | 23.12 | 20794 | 4729.15 | 0.95% |
| 2024-03-05 | 23.10 | 22.78 | -0.58 | -2.48% | 22.70 | 23.37 | 27303 | 6282.35 | 1.24% |
| 2024-03-04 | 23.51 | 23.36 | 0.14 | 0.60% | 22.50 | 23.76 | 43040 | 9929.21 | 1.96% |
| 2024-03-01 | 23.15 | 23.22 | -0.05 | -0.21% | 22.50 | 23.43 | 45003 | 10303.58 | 2.05% |
| 2024-02-29 | 22.36 | 23.27 | 0.54 | 2.38% | 22.20 | 23.55 | 37692 | 8670.28 | 1.71% |
| 2024-02-28 | 24.53 | 22.73 | -1.51 | -6.23% | 22.51 | 25.76 | 63754 | 15592.52 | 2.90% |
| 2024-02-27 | 23.02 | 24.24 | 0.97 | 4.17% | 23.02 | 24.25 | 37708 | 9006.67 | 1.71% |
| 2024-02-26 | 23.32 | 23.27 | -0.06 | -0.26% | 23.00 | 23.81 | 33795 | 7896.73 | 1.54% |
| 2024-02-23 | 23.02 | 23.33 | 0.32 | 1.39% | 22.68 | 23.40 | 31808 | 7327.49 | 1.45% |
| 2024-02-22 | 22.40 | 23.01 | 0.29 | 1.28% | 22.40 | 23.17 | 31385 | 7176.89 | 1.43% |
| 2024-02-21 | 22.01 | 22.72 | 0.52 | 2.34% | 21.67 | 23.47 | 47020 | 10715.46 | 2.14% |
| 2024-02-20 | 21.79 | 22.20 | 0.71 | 3.30% | 21.35 | 22.32 | 48738 | 10726.05 | 2.22% |
| 2024-02-19 | 21.49 | 21.49 | 0.38 | 1.80% | 21.00 | 21.89 | 65081 | 13905.15 | 2.96% |
| 2024-02-08 | 19.48 | 21.11 | 1.84 | 9.55% | 17.35 | 21.20 | 99276 | 19773.56 | 4.51% |
| 2024-02-07 | 20.13 | 19.27 | -1.02 | -5.03% | 18.79 | 20.57 | 76313 | 15076.38 | 3.47% |
| 2024-02-06 | 19.00 | 20.29 | 0.11 | 0.55% | 18.61 | 20.80 | 75606 | 14936.61 | 3.44% |
| 2024-02-05 | 21.49 | 20.18 | -2.24 | -9.99% | 20.18 | 21.79 | 83643 | 17287.85 | 3.80% |
| 2024-02-02 | 21.70 | 22.42 | 0.95 | 4.42% | 21.47 | 23.62 | 111632 | 25294.78 | 5.08% |
| 2024-02-01 | 21.67 | 21.47 | -0.55 | -2.50% | 20.91 | 22.37 | 65631 | 14229.83 | 2.98% |