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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 20.24 | 21.68 | 1.27 | 6.22% | 19.73 | 21.80 | 336023 | 71175.80 | 9.90% |
| 2024-05-10 | 20.67 | 20.41 | -0.43 | -2.06% | 20.19 | 20.83 | 172134 | 35117.37 | 5.07% |
| 2024-05-09 | 19.45 | 20.84 | 1.56 | 8.09% | 19.40 | 20.99 | 267909 | 54827.16 | 7.90% |
| 2024-05-08 | 19.91 | 19.28 | -0.64 | -3.21% | 19.20 | 19.93 | 102848 | 20072.97 | 3.03% |
| 2024-05-07 | 20.07 | 19.92 | -0.12 | -0.60% | 19.82 | 20.34 | 111917 | 22394.67 | 3.30% |
| 2024-05-06 | 20.03 | 20.04 | 0.33 | 1.67% | 19.82 | 20.25 | 132753 | 26595.70 | 3.91% |
| 2024-04-30 | 20.00 | 19.71 | -0.36 | -1.79% | 19.54 | 20.01 | 101597 | 20055.26 | 2.99% |
| 2024-04-29 | 19.63 | 20.07 | 0.44 | 2.24% | 19.63 | 20.19 | 159680 | 31846.96 | 4.71% |
| 2024-04-26 | 18.24 | 19.63 | 1.40 | 7.68% | 18.21 | 19.77 | 221794 | 42780.47 | 6.54% |
| 2024-04-25 | 18.64 | 18.23 | -0.57 | -3.03% | 17.76 | 18.96 | 160959 | 29541.92 | 4.74% |
| 2024-04-24 | 18.61 | 18.80 | -0.13 | -0.69% | 18.15 | 18.97 | 136890 | 25529.38 | 4.04% |
| 2024-04-23 | 19.17 | 18.93 | -0.37 | -1.92% | 18.85 | 19.66 | 103983 | 19953.11 | 3.07% |
| 2024-04-22 | 18.90 | 19.30 | 0.26 | 1.37% | 18.02 | 19.35 | 128500 | 24111.98 | 3.79% |
| 2024-04-19 | 19.52 | 19.04 | -0.64 | -3.25% | 18.58 | 19.58 | 150473 | 28594.09 | 4.44% |
| 2024-04-18 | 19.88 | 19.68 | -0.39 | -1.94% | 19.49 | 20.17 | 159043 | 31426.67 | 4.69% |
| 2024-04-17 | 18.75 | 20.07 | 1.68 | 9.14% | 18.75 | 20.07 | 180021 | 35249.78 | 5.31% |
| 2024-04-16 | 19.83 | 18.39 | -1.81 | -8.96% | 18.38 | 19.83 | 189917 | 36098.64 | 5.60% |
| 2024-04-15 | 20.05 | 20.20 | -0.15 | -0.74% | 19.52 | 20.50 | 204335 | 40779.43 | 6.02% |
| 2024-04-12 | 19.67 | 20.35 | 0.73 | 3.72% | 19.67 | 20.68 | 256083 | 51877.53 | 7.55% |
| 2024-04-11 | 18.27 | 19.62 | 0.80 | 4.25% | 18.15 | 20.30 | 240546 | 47455.68 | 7.09% |
| 2024-04-10 | 19.73 | 18.82 | -0.93 | -4.71% | 18.47 | 19.74 | 163920 | 31015.47 | 4.83% |
| 2024-04-09 | 19.70 | 19.75 | -0.12 | -0.60% | 19.23 | 19.86 | 168555 | 33000.80 | 4.97% |
| 2024-04-08 | 20.48 | 19.87 | -1.18 | -5.61% | 19.87 | 20.55 | 285105 | 57390.36 | 8.40% |
| 2024-04-03 | 19.29 | 21.05 | 1.75 | 9.07% | 19.20 | 21.50 | 368175 | 75029.56 | 10.85% |
| 2024-04-02 | 19.87 | 19.30 | -0.68 | -3.40% | 19.13 | 20.14 | 169962 | 32970.86 | 5.01% |
| 2024-04-01 | 17.83 | 19.98 | 2.33 | 13.20% | 17.83 | 20.38 | 230196 | 44453.70 | 6.79% |
| 2024-03-29 | 17.37 | 17.65 | 0.39 | 2.26% | 16.99 | 17.67 | 48763 | 8430.43 | 1.44% |
| 2024-03-28 | 16.98 | 17.26 | 0.40 | 2.37% | 16.77 | 17.53 | 61081 | 10516.52 | 1.80% |
| 2024-03-27 | 17.92 | 16.86 | -1.00 | -5.60% | 16.80 | 17.97 | 61352 | 10614.37 | 1.81% |
| 2024-03-26 | 18.14 | 17.86 | -0.27 | -1.49% | 17.69 | 18.37 | 54290 | 9770.12 | 1.60% |
| 2024-03-25 | 18.90 | 18.13 | -0.93 | -4.88% | 18.09 | 19.00 | 75176 | 13949.55 | 2.22% |
| 2024-03-22 | 19.58 | 19.06 | -0.50 | -2.56% | 19.02 | 19.75 | 60879 | 11757.06 | 1.79% |
| 2024-03-21 | 19.73 | 19.56 | -0.15 | -0.76% | 19.42 | 19.99 | 65138 | 12825.02 | 1.92% |
| 2024-03-20 | 19.44 | 19.71 | 0.11 | 0.56% | 19.41 | 19.77 | 47337 | 9281.04 | 1.40% |
| 2024-03-19 | 19.52 | 19.60 | 0.00 | 0.00% | 19.44 | 19.81 | 66853 | 13146.51 | 1.97% |
| 2024-03-18 | 19.38 | 19.60 | 0.42 | 2.19% | 19.11 | 19.60 | 77437 | 14999.13 | 2.28% |
| 2024-03-15 | 18.93 | 19.18 | 0.18 | 0.95% | 18.70 | 19.18 | 44573 | 8435.00 | 1.31% |
| 2024-03-14 | 19.30 | 19.00 | -0.31 | -1.61% | 18.75 | 19.30 | 54934 | 10457.82 | 1.62% |
| 2024-03-13 | 19.40 | 19.31 | -0.06 | -0.31% | 19.26 | 19.67 | 57868 | 11266.98 | 1.71% |
| 2024-03-12 | 19.11 | 19.37 | 0.29 | 1.52% | 19.02 | 19.54 | 68905 | 13312.68 | 2.03% |
| 2024-03-11 | 18.71 | 19.08 | 0.26 | 1.38% | 18.51 | 19.09 | 54022 | 10157.63 | 1.59% |
| 2024-03-08 | 18.56 | 18.82 | 0.34 | 1.84% | 18.44 | 18.90 | 49771 | 9302.45 | 1.47% |
| 2024-03-07 | 18.89 | 18.48 | -0.37 | -1.96% | 18.48 | 19.16 | 61891 | 11641.89 | 1.82% |
| 2024-03-06 | 19.02 | 18.85 | -0.27 | -1.41% | 18.43 | 19.20 | 68467 | 12873.08 | 2.02% |
| 2024-03-05 | 19.40 | 19.12 | -0.34 | -1.75% | 19.00 | 19.46 | 54711 | 10522.14 | 1.61% |
| 2024-03-04 | 19.62 | 19.46 | -0.11 | -0.56% | 19.12 | 19.69 | 74190 | 14375.92 | 2.19% |
| 2024-03-01 | 19.12 | 19.57 | 0.44 | 2.30% | 19.07 | 19.65 | 79275 | 15380.32 | 2.34% |
| 2024-02-29 | 17.89 | 19.13 | 1.09 | 6.04% | 17.87 | 19.15 | 88535 | 16635.24 | 2.61% |
| 2024-02-28 | 19.75 | 18.04 | -1.59 | -8.10% | 18.02 | 19.91 | 122604 | 23352.13 | 3.61% |
| 2024-02-27 | 18.80 | 19.63 | 0.82 | 4.36% | 18.60 | 19.64 | 76582 | 14650.56 | 2.26% |
| 2024-02-26 | 18.46 | 18.81 | 0.31 | 1.68% | 18.43 | 19.16 | 83661 | 15723.72 | 2.47% |
| 2024-02-23 | 18.07 | 18.50 | 0.44 | 2.44% | 17.89 | 18.55 | 67750 | 12345.22 | 2.00% |
| 2024-02-22 | 17.62 | 18.06 | 0.41 | 2.32% | 17.62 | 18.08 | 70406 | 12632.61 | 2.08% |
| 2024-02-21 | 17.41 | 17.65 | -0.05 | -0.28% | 17.32 | 18.26 | 92207 | 16427.99 | 2.72% |
| 2024-02-20 | 17.05 | 17.70 | 0.41 | 2.37% | 16.88 | 17.98 | 97026 | 16803.34 | 2.86% |
| 2024-02-19 | 17.85 | 17.29 | -0.28 | -1.59% | 16.88 | 17.86 | 116618 | 20135.71 | 3.44% |
| 2024-02-08 | 16.02 | 17.57 | 1.70 | 10.71% | 15.98 | 17.65 | 124304 | 21359.34 | 3.66% |
| 2024-02-07 | 15.09 | 15.87 | 0.68 | 4.48% | 15.09 | 16.33 | 142702 | 22661.36 | 4.21% |
| 2024-02-06 | 13.67 | 15.19 | 1.06 | 7.50% | 13.65 | 15.36 | 111716 | 16312.74 | 3.29% |
| 2024-02-05 | 15.49 | 14.13 | -1.40 | -9.01% | 13.70 | 15.53 | 116133 | 16760.63 | 3.42% |