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 | 19.09 | 18.70 | -0.36 | -1.89% | 18.57 | 19.13 | 154630 | 29025.90 | 1.88% |
| 2024-05-09 | 18.99 | 19.06 | 0.07 | 0.37% | 18.95 | 19.22 | 183437 | 35039.86 | 2.22% |
| 2024-05-08 | 19.54 | 18.99 | -0.77 | -3.90% | 18.90 | 19.61 | 258414 | 49648.46 | 3.13% |
| 2024-05-07 | 19.30 | 19.76 | 0.46 | 2.38% | 18.92 | 20.07 | 432142 | 84796.70 | 5.24% |
| 2024-05-06 | 18.98 | 19.30 | 0.63 | 3.37% | 18.89 | 19.48 | 295248 | 56520.96 | 3.58% |
| 2024-04-30 | 18.85 | 18.67 | -0.18 | -0.95% | 18.52 | 19.04 | 181758 | 34042.62 | 2.20% |
| 2024-04-29 | 18.65 | 18.85 | 0.19 | 1.02% | 18.60 | 19.06 | 266390 | 50214.08 | 3.23% |
| 2024-04-26 | 18.13 | 18.66 | 0.53 | 2.92% | 18.05 | 18.78 | 258715 | 47971.32 | 3.14% |
| 2024-04-25 | 18.10 | 18.13 | -0.01 | -0.06% | 17.84 | 18.36 | 190468 | 34514.61 | 2.31% |
| 2024-04-24 | 17.28 | 18.14 | 0.97 | 5.65% | 17.23 | 18.14 | 284119 | 50738.01 | 3.45% |
| 2024-04-23 | 17.30 | 17.17 | -0.11 | -0.64% | 17.00 | 17.58 | 176738 | 30371.86 | 2.14% |
| 2024-04-22 | 17.26 | 17.28 | -0.35 | -1.99% | 16.83 | 17.54 | 233587 | 40222.26 | 2.83% |
| 2024-04-19 | 18.40 | 17.63 | -1.16 | -6.17% | 17.53 | 18.56 | 394196 | 70459.40 | 4.78% |
| 2024-04-18 | 18.02 | 18.79 | 0.59 | 3.24% | 17.91 | 19.31 | 382525 | 71514.80 | 4.64% |
| 2024-04-17 | 17.29 | 18.20 | 1.29 | 7.63% | 17.25 | 18.25 | 259600 | 46430.20 | 3.15% |
| 2024-04-16 | 17.85 | 16.91 | -1.20 | -6.63% | 16.86 | 18.11 | 290967 | 50425.89 | 3.53% |
| 2024-04-15 | 18.08 | 18.11 | -0.16 | -0.88% | 17.82 | 18.77 | 263875 | 47995.23 | 3.20% |
| 2024-04-12 | 17.87 | 18.27 | 0.42 | 2.35% | 17.86 | 18.72 | 271849 | 49837.30 | 3.30% |
| 2024-04-11 | 18.00 | 17.85 | -0.18 | -1.00% | 17.79 | 18.28 | 142149 | 25720.77 | 1.72% |
| 2024-04-10 | 18.57 | 18.03 | -0.58 | -3.12% | 17.79 | 18.58 | 199015 | 35961.85 | 2.41% |
| 2024-04-09 | 18.47 | 18.61 | 0.17 | 0.92% | 18.31 | 18.69 | 164657 | 30487.76 | 2.00% |
| 2024-04-08 | 19.00 | 18.44 | -0.66 | -3.46% | 18.43 | 19.06 | 179746 | 33587.36 | 2.18% |
| 2024-04-03 | 19.60 | 19.10 | -0.56 | -2.85% | 18.99 | 19.65 | 184641 | 35438.62 | 2.24% |
| 2024-04-02 | 19.99 | 19.66 | -0.48 | -2.38% | 19.48 | 20.05 | 230318 | 45292.41 | 2.79% |
| 2024-04-01 | 20.28 | 20.14 | -0.02 | -0.10% | 19.86 | 20.37 | 324981 | 65292.90 | 3.94% |
| 2024-03-29 | 19.12 | 20.16 | 1.21 | 6.39% | 18.66 | 20.42 | 436423 | 85704.83 | 5.29% |
| 2024-03-28 | 18.39 | 18.95 | 0.56 | 3.05% | 18.39 | 19.30 | 274311 | 51971.79 | 3.33% |
| 2024-03-27 | 19.83 | 18.39 | -1.44 | -7.26% | 18.36 | 19.84 | 342952 | 64868.33 | 4.16% |
| 2024-03-26 | 20.06 | 19.83 | -0.53 | -2.60% | 19.65 | 20.62 | 324411 | 65040.64 | 3.93% |
| 2024-03-25 | 20.91 | 20.36 | -0.64 | -3.05% | 20.35 | 21.28 | 309180 | 64612.82 | 3.75% |
| 2024-03-22 | 21.12 | 21.00 | -0.22 | -1.04% | 20.83 | 21.41 | 308097 | 64820.79 | 3.74% |
| 2024-03-21 | 21.63 | 21.22 | -0.24 | -1.12% | 21.13 | 21.95 | 340151 | 73193.13 | 4.13% |
| 2024-03-20 | 21.48 | 21.46 | -0.06 | -0.28% | 21.25 | 21.73 | 334795 | 71863.22 | 4.06% |
| 2024-03-19 | 21.66 | 21.52 | -0.27 | -1.24% | 21.45 | 22.00 | 451800 | 98203.22 | 5.48% |
| 2024-03-18 | 21.12 | 21.79 | 0.18 | 0.83% | 21.10 | 21.82 | 547803 | 117553.02 | 6.64% |
| 2024-03-15 | 20.83 | 21.61 | 0.91 | 4.40% | 20.40 | 22.32 | 640488 | 136640.70 | 7.77% |
| 2024-03-14 | 21.11 | 20.70 | -0.77 | -3.59% | 20.44 | 21.12 | 399469 | 83102.41 | 4.85% |
| 2024-03-13 | 20.90 | 21.47 | 0.51 | 2.43% | 20.71 | 22.20 | 613572 | 131933.00 | 7.44% |
| 2024-03-12 | 21.22 | 20.96 | -0.43 | -2.01% | 20.75 | 21.40 | 359402 | 75520.09 | 4.36% |
| 2024-03-11 | 21.60 | 21.39 | -0.45 | -2.06% | 20.82 | 21.60 | 525021 | 110872.20 | 6.37% |
| 2024-03-08 | 19.73 | 21.84 | 2.16 | 10.98% | 19.47 | 21.90 | 592130 | 124327.26 | 7.18% |
| 2024-03-07 | 20.02 | 19.68 | -0.43 | -2.14% | 19.68 | 20.60 | 224223 | 45155.16 | 2.72% |
| 2024-03-06 | 20.10 | 20.11 | -0.08 | -0.40% | 19.63 | 20.45 | 211322 | 42316.72 | 2.56% |
| 2024-03-05 | 20.26 | 20.19 | -0.39 | -1.90% | 19.86 | 20.58 | 304171 | 61465.87 | 3.69% |
| 2024-03-04 | 20.92 | 20.58 | 0.14 | 0.68% | 20.10 | 20.92 | 343078 | 70240.05 | 4.16% |
| 2024-03-01 | 19.98 | 20.44 | 0.35 | 1.74% | 19.88 | 20.58 | 322332 | 65450.93 | 3.91% |
| 2024-02-29 | 18.75 | 20.09 | 1.14 | 6.02% | 18.71 | 20.12 | 307671 | 60387.83 | 3.73% |
| 2024-02-28 | 20.38 | 18.95 | -1.34 | -6.60% | 18.92 | 20.48 | 357362 | 70874.27 | 4.33% |
| 2024-02-27 | 19.27 | 20.29 | 1.11 | 5.79% | 19.08 | 20.40 | 364297 | 72214.95 | 4.42% |
| 2024-02-26 | 19.35 | 19.18 | -0.37 | -1.89% | 19.05 | 19.55 | 252209 | 48542.72 | 3.06% |
| 2024-02-23 | 19.10 | 19.55 | 0.58 | 3.06% | 18.83 | 19.65 | 235605 | 45443.30 | 2.86% |
| 2024-02-22 | 18.59 | 18.97 | 0.49 | 2.65% | 18.53 | 19.00 | 191781 | 36109.77 | 2.33% |
| 2024-02-21 | 18.30 | 18.48 | -0.13 | -0.70% | 18.19 | 19.00 | 204974 | 38247.48 | 2.49% |
| 2024-02-20 | 18.21 | 18.61 | 0.24 | 1.31% | 17.90 | 18.97 | 218940 | 40213.64 | 2.66% |
| 2024-02-19 | 18.87 | 18.37 | -0.10 | -0.54% | 17.82 | 18.87 | 295474 | 53814.32 | 3.58% |
| 2024-02-08 | 18.03 | 18.47 | 0.53 | 2.95% | 18.01 | 19.59 | 359287 | 67870.74 | 4.36% |
| 2024-02-07 | 16.14 | 17.94 | 1.71 | 10.54% | 16.14 | 17.98 | 403186 | 70741.17 | 4.89% |
| 2024-02-06 | 14.70 | 16.23 | 1.40 | 9.44% | 14.52 | 16.45 | 279612 | 43574.97 | 3.39% |
| 2024-02-05 | 15.62 | 14.83 | -0.89 | -5.66% | 14.45 | 15.77 | 315963 | 47436.64 | 3.83% |
| 2024-02-02 | 16.57 | 15.72 | -0.84 | -5.07% | 15.15 | 16.85 | 275138 | 43954.47 | 3.34% |
| 2024-02-01 | 16.65 | 16.56 | -0.18 | -1.08% | 16.34 | 17.09 | 171821 | 28647.11 | 2.08% |