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 | 18.59 | 18.06 | -0.52 | -2.80% | 18.02 | 18.72 | 18683 | 3395.36 | 1.42% |
| 2024-05-09 | 18.54 | 18.58 | 0.09 | 0.49% | 18.40 | 18.74 | 15211 | 2830.02 | 1.16% |
| 2024-05-08 | 18.80 | 18.49 | -0.43 | -2.27% | 18.40 | 18.94 | 15952 | 2967.97 | 1.21% |
| 2024-05-07 | 18.91 | 18.92 | 0.00 | 0.00% | 18.67 | 19.11 | 19339 | 3649.53 | 1.47% |
| 2024-05-06 | 19.01 | 18.92 | -0.01 | -0.05% | 18.85 | 19.47 | 22823 | 4351.44 | 1.73% |
| 2024-04-30 | 18.92 | 18.93 | 0.01 | 0.05% | 18.50 | 19.27 | 28550 | 5392.78 | 2.17% |
| 2024-04-29 | 18.51 | 18.92 | 0.43 | 2.33% | 18.35 | 18.94 | 28672 | 5374.21 | 2.18% |
| 2024-04-26 | 17.67 | 18.49 | 0.67 | 3.76% | 17.63 | 18.62 | 35524 | 6518.99 | 2.70% |
| 2024-04-25 | 17.71 | 17.82 | -0.17 | -0.94% | 17.61 | 18.10 | 32109 | 5731.18 | 2.44% |
| 2024-04-24 | 17.49 | 17.99 | 0.85 | 4.96% | 17.21 | 18.13 | 31010 | 5531.87 | 2.35% |
| 2024-04-23 | 16.82 | 17.14 | 0.42 | 2.51% | 16.75 | 17.37 | 19350 | 3323.90 | 1.47% |
| 2024-04-22 | 16.60 | 16.72 | -0.08 | -0.48% | 15.88 | 16.84 | 18089 | 2979.75 | 1.37% |
| 2024-04-19 | 17.07 | 16.80 | -0.49 | -2.83% | 16.63 | 17.39 | 21220 | 3589.72 | 1.61% |
| 2024-04-18 | 17.21 | 17.29 | 0.08 | 0.46% | 16.70 | 17.86 | 31501 | 5449.33 | 2.39% |
| 2024-04-17 | 15.65 | 17.21 | 1.75 | 11.32% | 15.65 | 17.29 | 39186 | 6627.56 | 2.98% |
| 2024-04-16 | 17.87 | 15.46 | -2.09 | -11.91% | 15.42 | 17.90 | 38559 | 6180.55 | 2.93% |
| 2024-04-15 | 18.25 | 17.55 | -0.69 | -3.78% | 17.01 | 18.50 | 33229 | 5817.03 | 2.52% |
| 2024-04-12 | 18.30 | 18.24 | -0.15 | -0.82% | 18.21 | 18.65 | 15272 | 2816.30 | 1.16% |
| 2024-04-11 | 18.21 | 18.39 | -0.02 | -0.11% | 18.09 | 18.84 | 20218 | 3756.81 | 1.54% |
| 2024-04-10 | 19.38 | 18.41 | -0.96 | -4.96% | 18.23 | 19.38 | 31711 | 5900.52 | 2.41% |
| 2024-04-09 | 19.28 | 19.37 | 0.16 | 0.83% | 19.10 | 19.65 | 30613 | 5945.27 | 2.32% |
| 2024-04-08 | 19.09 | 19.21 | 0.13 | 0.68% | 18.33 | 19.36 | 42760 | 8107.53 | 3.25% |
| 2024-04-03 | 20.50 | 19.08 | -1.47 | -7.15% | 19.08 | 20.50 | 54426 | 10540.08 | 4.13% |
| 2024-04-02 | 21.15 | 20.55 | -0.68 | -3.20% | 20.40 | 21.24 | 44602 | 9210.72 | 3.39% |
| 2024-04-01 | 21.10 | 21.23 | 0.33 | 1.58% | 20.85 | 21.33 | 44339 | 9347.12 | 3.37% |
| 2024-03-29 | 21.07 | 20.90 | -0.22 | -1.04% | 20.30 | 21.33 | 57529 | 11929.74 | 4.37% |
| 2024-03-28 | 20.65 | 21.12 | 0.68 | 3.33% | 20.48 | 21.61 | 69771 | 14746.72 | 5.30% |
| 2024-03-27 | 22.70 | 20.44 | -2.66 | -11.52% | 20.36 | 23.14 | 99750 | 21156.81 | 7.57% |
| 2024-03-26 | 23.61 | 23.10 | -1.48 | -6.02% | 22.54 | 23.61 | 138808 | 32015.75 | 10.54% |
| 2024-03-25 | 22.04 | 24.58 | 2.12 | 9.44% | 21.80 | 26.95 | 204413 | 51616.27 | 15.52% |
| 2024-03-22 | 21.77 | 22.46 | 0.71 | 3.26% | 21.54 | 23.09 | 90448 | 20244.13 | 6.87% |
| 2024-03-21 | 22.00 | 21.75 | -0.53 | -2.38% | 21.66 | 22.20 | 53174 | 11643.03 | 4.04% |
| 2024-03-20 | 21.30 | 22.28 | 0.81 | 3.77% | 20.93 | 22.34 | 93832 | 20324.04 | 7.15% |
| 2024-03-19 | 20.80 | 21.47 | 0.57 | 2.73% | 20.61 | 21.55 | 71746 | 15161.31 | 5.47% |
| 2024-03-18 | 20.18 | 20.90 | 0.59 | 2.90% | 20.15 | 20.90 | 46705 | 9631.37 | 3.56% |
| 2024-03-15 | 20.06 | 20.31 | 0.01 | 0.05% | 19.68 | 20.38 | 37746 | 7569.77 | 2.88% |
| 2024-03-14 | 21.10 | 20.30 | -0.92 | -4.34% | 19.80 | 21.10 | 66758 | 13655.12 | 5.09% |
| 2024-03-13 | 20.20 | 21.22 | 1.04 | 5.15% | 20.05 | 21.24 | 82806 | 17246.65 | 6.31% |
| 2024-03-12 | 20.27 | 20.18 | 0.13 | 0.65% | 19.81 | 20.55 | 36834 | 7401.13 | 2.81% |
| 2024-03-11 | 19.98 | 20.05 | 0.06 | 0.30% | 19.48 | 20.08 | 30363 | 6007.86 | 2.31% |
| 2024-03-08 | 19.21 | 19.99 | 0.74 | 3.84% | 19.21 | 19.99 | 37592 | 7411.90 | 2.86% |
| 2024-03-07 | 19.81 | 19.25 | -0.44 | -2.23% | 19.24 | 19.98 | 30858 | 6061.15 | 2.35% |
| 2024-03-06 | 19.50 | 19.69 | -0.08 | -0.40% | 19.24 | 19.98 | 31350 | 6163.58 | 2.39% |
| 2024-03-05 | 20.00 | 19.77 | -0.62 | -3.04% | 19.40 | 20.18 | 46608 | 9234.77 | 3.55% |
| 2024-03-04 | 20.62 | 20.39 | 0.79 | 4.03% | 19.78 | 20.80 | 72235 | 14647.18 | 5.50% |
| 2024-03-01 | 19.15 | 19.60 | 0.60 | 3.16% | 19.10 | 19.77 | 49902 | 9717.19 | 3.80% |
| 2024-02-29 | 18.00 | 19.00 | 0.76 | 4.17% | 18.00 | 19.20 | 56309 | 10584.83 | 4.29% |
| 2024-02-28 | 20.30 | 18.24 | -2.00 | -9.88% | 18.10 | 20.88 | 89843 | 17764.61 | 6.84% |
| 2024-02-27 | 19.16 | 20.24 | 0.73 | 3.74% | 19.06 | 20.27 | 70148 | 13832.08 | 5.34% |
| 2024-02-26 | 18.99 | 19.51 | 0.20 | 1.04% | 18.66 | 20.34 | 86932 | 16747.59 | 6.62% |
| 2024-02-23 | 18.68 | 19.31 | 0.78 | 4.21% | 18.26 | 19.54 | 99554 | 18852.27 | 7.58% |
| 2024-02-22 | 17.89 | 18.53 | 0.28 | 1.53% | 17.69 | 18.90 | 109346 | 19911.16 | 8.33% |
| 2024-02-21 | 16.00 | 18.25 | 2.12 | 13.14% | 15.71 | 19.36 | 95615 | 17438.15 | 7.28% |
| 2024-02-20 | 15.58 | 16.13 | 0.64 | 4.13% | 15.12 | 16.33 | 49207 | 7797.09 | 3.75% |
| 2024-02-19 | 14.66 | 15.49 | 1.28 | 9.01% | 14.66 | 15.63 | 47005 | 7142.44 | 3.58% |
| 2024-02-08 | 12.25 | 14.21 | 1.65 | 13.14% | 12.12 | 14.22 | 48072 | 6382.02 | 3.66% |
| 2024-02-07 | 14.34 | 12.56 | -1.33 | -9.58% | 12.32 | 14.34 | 48565 | 6383.13 | 3.70% |
| 2024-02-06 | 13.62 | 13.89 | -0.01 | -0.07% | 12.09 | 14.37 | 41868 | 5507.62 | 3.19% |
| 2024-02-05 | 16.37 | 13.90 | -2.39 | -14.67% | 13.61 | 16.38 | 40522 | 5850.97 | 3.09% |
| 2024-02-02 | 17.61 | 16.29 | -1.40 | -7.91% | 15.71 | 18.12 | 28026 | 4697.12 | 2.14% |