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 | 21.00 | 20.01 | -0.49 | -2.39% | 19.92 | 21.09 | 29962 | 6072.43 | 2.18% |
| 2024-05-09 | 20.64 | 20.50 | -0.24 | -1.16% | 20.25 | 21.20 | 44204 | 9104.59 | 3.22% |
| 2024-05-08 | 21.68 | 20.74 | -0.93 | -4.29% | 20.66 | 22.00 | 37459 | 7868.39 | 2.73% |
| 2024-05-07 | 20.89 | 21.67 | 0.70 | 3.34% | 20.69 | 22.07 | 65191 | 14052.55 | 4.75% |
| 2024-05-06 | 20.97 | 20.97 | 0.19 | 0.91% | 20.47 | 21.96 | 57434 | 12059.21 | 4.19% |
| 2024-04-30 | 21.04 | 20.78 | -0.37 | -1.75% | 20.62 | 23.17 | 85644 | 18522.70 | 6.24% |
| 2024-04-29 | 19.39 | 21.15 | 1.63 | 8.35% | 19.20 | 21.66 | 89843 | 18441.01 | 6.55% |
| 2024-04-26 | 19.24 | 19.52 | 0.24 | 1.24% | 19.11 | 20.80 | 52944 | 10503.72 | 3.86% |
| 2024-04-25 | 19.85 | 19.28 | -0.83 | -4.13% | 19.13 | 19.94 | 51665 | 10068.17 | 3.77% |
| 2024-04-24 | 19.50 | 20.11 | 0.17 | 0.85% | 19.30 | 20.88 | 84630 | 16937.04 | 6.17% |
| 2024-04-23 | 16.65 | 19.94 | 3.32 | 19.98% | 16.65 | 19.94 | 71419 | 13312.40 | 5.23% |
| 2024-04-22 | 16.95 | 16.62 | -0.38 | -2.24% | 16.06 | 17.00 | 21636 | 3592.00 | 1.59% |
| 2024-04-19 | 17.12 | 17.00 | -0.46 | -2.63% | 16.72 | 17.38 | 26891 | 4561.24 | 1.97% |
| 2024-04-18 | 17.40 | 17.46 | -0.03 | -0.17% | 17.04 | 18.26 | 27980 | 4914.48 | 2.05% |
| 2024-04-17 | 16.52 | 17.49 | 1.03 | 6.26% | 16.52 | 17.88 | 34481 | 6031.33 | 2.53% |
| 2024-04-16 | 18.45 | 16.46 | -2.00 | -10.83% | 16.23 | 18.54 | 48576 | 8266.64 | 3.56% |
| 2024-04-15 | 19.80 | 18.46 | -1.84 | -9.06% | 18.22 | 20.25 | 50372 | 9560.75 | 3.69% |
| 2024-04-12 | 19.94 | 20.30 | 0.14 | 0.69% | 19.85 | 21.39 | 48196 | 9950.82 | 3.53% |
| 2024-04-11 | 20.40 | 20.16 | -0.95 | -4.50% | 19.80 | 21.11 | 60246 | 12289.34 | 4.41% |
| 2024-04-10 | 19.01 | 21.11 | 0.14 | 0.67% | 19.01 | 21.94 | 96761 | 20365.87 | 7.09% |
| 2024-04-09 | 20.48 | 20.97 | 1.58 | 8.15% | 20.46 | 23.27 | 102391 | 22160.93 | 7.50% |
| 2024-04-08 | 18.65 | 19.39 | 0.39 | 2.05% | 18.65 | 20.50 | 59842 | 11674.24 | 4.39% |
| 2024-04-03 | 18.20 | 19.00 | 0.50 | 2.70% | 17.97 | 19.33 | 47002 | 8790.62 | 3.44% |
| 2024-04-02 | 18.70 | 18.50 | -0.22 | -1.18% | 18.32 | 19.13 | 41580 | 7790.68 | 3.05% |
| 2024-04-01 | 18.23 | 18.72 | 0.42 | 2.30% | 17.88 | 18.99 | 50616 | 9392.36 | 3.71% |
| 2024-03-29 | 17.73 | 18.30 | 0.66 | 3.74% | 17.23 | 18.45 | 65575 | 11785.32 | 4.81% |
| 2024-03-28 | 16.01 | 17.64 | 1.17 | 7.10% | 16.01 | 17.87 | 53571 | 9157.59 | 3.93% |
| 2024-03-27 | 17.40 | 16.47 | -1.62 | -8.96% | 16.38 | 17.79 | 64569 | 10939.20 | 4.73% |
| 2024-03-26 | 16.32 | 18.09 | 1.81 | 11.12% | 16.32 | 19.54 | 99732 | 18422.61 | 7.31% |
| 2024-03-25 | 16.90 | 16.28 | -0.68 | -4.01% | 16.20 | 16.99 | 28508 | 4744.91 | 2.09% |
| 2024-03-22 | 17.84 | 16.96 | -1.19 | -6.56% | 16.75 | 17.95 | 45647 | 7836.29 | 3.34% |
| 2024-03-21 | 17.35 | 18.15 | 0.86 | 4.97% | 17.35 | 18.38 | 57188 | 10281.09 | 4.19% |
| 2024-03-20 | 17.20 | 17.29 | -0.05 | -0.29% | 17.02 | 17.88 | 30397 | 5263.71 | 2.23% |
| 2024-03-19 | 16.72 | 17.34 | 0.58 | 3.46% | 16.53 | 17.58 | 31282 | 5362.51 | 2.29% |
| 2024-03-18 | 16.79 | 16.76 | 0.05 | 0.30% | 16.56 | 16.99 | 20486 | 3426.46 | 1.50% |
| 2024-03-15 | 15.90 | 16.71 | 0.81 | 5.09% | 15.66 | 16.88 | 36778 | 6047.38 | 2.70% |
| 2024-03-14 | 16.06 | 15.90 | -0.19 | -1.18% | 15.64 | 16.20 | 15035 | 2394.90 | 1.10% |
| 2024-03-13 | 16.14 | 16.09 | -0.03 | -0.19% | 15.81 | 16.30 | 18104 | 2910.61 | 1.33% |
| 2024-03-12 | 15.95 | 16.12 | 0.10 | 0.62% | 15.78 | 16.20 | 17594 | 2816.55 | 1.29% |
| 2024-03-11 | 15.90 | 16.02 | -0.04 | -0.25% | 15.70 | 16.12 | 16692 | 2653.79 | 1.22% |
| 2024-03-08 | 15.38 | 16.06 | 0.56 | 3.61% | 15.38 | 16.33 | 22351 | 3540.43 | 1.64% |
| 2024-03-07 | 15.46 | 15.50 | -0.04 | -0.26% | 15.34 | 15.99 | 22636 | 3557.38 | 1.66% |
| 2024-03-06 | 15.52 | 15.54 | -0.18 | -1.15% | 15.33 | 15.87 | 20817 | 3246.46 | 1.53% |
| 2024-03-05 | 15.76 | 15.72 | -0.21 | -1.32% | 15.59 | 16.49 | 28017 | 4483.84 | 2.05% |
| 2024-03-04 | 16.74 | 15.93 | 0.35 | 2.25% | 15.40 | 16.77 | 39408 | 6311.86 | 2.89% |
| 2024-03-01 | 15.40 | 15.58 | 0.34 | 2.23% | 15.14 | 15.97 | 23732 | 3684.85 | 1.74% |
| 2024-02-29 | 14.12 | 15.24 | 0.88 | 6.13% | 14.03 | 15.36 | 25666 | 3817.76 | 1.88% |
| 2024-02-28 | 15.64 | 14.36 | -1.39 | -8.83% | 14.25 | 16.15 | 37308 | 5679.96 | 2.73% |
| 2024-02-27 | 15.40 | 15.75 | 0.27 | 1.74% | 14.97 | 15.75 | 24212 | 3749.16 | 1.77% |
| 2024-02-26 | 15.40 | 15.48 | 0.23 | 1.51% | 15.10 | 15.91 | 34742 | 5403.53 | 2.55% |
| 2024-02-23 | 15.47 | 15.25 | -0.13 | -0.85% | 14.91 | 15.86 | 34406 | 5214.11 | 2.52% |
| 2024-02-22 | 13.72 | 15.38 | 1.67 | 12.18% | 13.72 | 16.45 | 40876 | 6175.25 | 3.00% |
| 2024-02-21 | 13.56 | 13.71 | 0.06 | 0.44% | 13.20 | 14.38 | 22263 | 3112.08 | 1.63% |
| 2024-02-20 | 13.10 | 13.65 | 0.29 | 2.17% | 12.73 | 13.77 | 22235 | 2955.85 | 1.63% |
| 2024-02-19 | 13.10 | 13.36 | 1.08 | 8.79% | 12.35 | 13.36 | 35795 | 4665.97 | 2.62% |
| 2024-02-08 | 11.45 | 12.28 | 0.81 | 7.06% | 10.39 | 12.37 | 43433 | 4930.73 | 3.18% |
| 2024-02-07 | 12.25 | 11.47 | -0.78 | -6.37% | 11.12 | 12.29 | 44328 | 5134.36 | 3.25% |
| 2024-02-06 | 12.18 | 12.25 | 0.07 | 0.57% | 10.92 | 12.72 | 32548 | 3815.65 | 2.39% |
| 2024-02-05 | 14.20 | 12.18 | -1.99 | -14.04% | 12.09 | 14.20 | 36815 | 4648.86 | 2.70% |
| 2024-02-02 | 14.30 | 14.17 | -0.24 | -1.67% | 13.28 | 14.77 | 26744 | 3736.53 | 1.96% |
| 2024-02-01 | 14.94 | 14.41 | -0.38 | -2.57% | 14.08 | 14.99 | 21394 | 3101.54 | 1.57% |
| 2024-01-31 | 16.20 | 14.79 | -1.41 | -8.70% | 14.47 | 16.20 | 33840 | 5129.36 | 2.48% |