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 | 19.49 | 19.03 | -0.24 | -1.25% | 18.90 | 19.52 | 17363 | 3331.66 | 3.81% |
| 2024-05-09 | 19.65 | 19.27 | -0.76 | -3.79% | 19.20 | 19.99 | 28052 | 5480.00 | 6.15% |
| 2024-05-08 | 19.51 | 20.03 | 0.30 | 1.52% | 19.20 | 20.30 | 28243 | 5638.66 | 6.19% |
| 2024-05-07 | 19.45 | 19.73 | 0.28 | 1.44% | 19.31 | 20.40 | 26647 | 5280.23 | 5.84% |
| 2024-05-06 | 19.22 | 19.45 | 0.22 | 1.14% | 18.75 | 19.50 | 17240 | 3306.13 | 3.78% |
| 2024-04-30 | 18.49 | 19.23 | 0.86 | 4.68% | 18.16 | 19.25 | 17576 | 3287.89 | 3.85% |
| 2024-04-29 | 17.52 | 18.37 | 1.02 | 5.88% | 17.28 | 18.44 | 15519 | 2788.66 | 3.40% |
| 2024-04-26 | 17.05 | 17.35 | 0.05 | 0.29% | 16.91 | 17.49 | 11256 | 1945.10 | 2.47% |
| 2024-04-25 | 16.56 | 17.30 | 0.70 | 4.22% | 16.36 | 17.40 | 15634 | 2679.11 | 3.43% |
| 2024-04-24 | 17.11 | 16.60 | 0.08 | 0.48% | 16.36 | 17.11 | 14676 | 2431.37 | 3.22% |
| 2024-04-23 | 16.00 | 16.52 | 0.49 | 3.06% | 15.86 | 16.55 | 10935 | 1783.49 | 2.40% |
| 2024-04-22 | 15.93 | 16.03 | 0.10 | 0.63% | 15.55 | 16.46 | 11286 | 1801.06 | 2.47% |
| 2024-04-19 | 16.30 | 15.93 | -0.36 | -2.21% | 15.71 | 16.90 | 11275 | 1822.88 | 2.47% |
| 2024-04-18 | 16.40 | 16.29 | -0.19 | -1.15% | 15.96 | 16.51 | 9793 | 1591.92 | 2.15% |
| 2024-04-17 | 15.80 | 16.48 | 0.78 | 4.97% | 15.80 | 16.67 | 12388 | 2029.15 | 2.72% |
| 2024-04-16 | 16.50 | 15.70 | -0.62 | -3.80% | 14.88 | 16.62 | 20575 | 3196.54 | 4.51% |
| 2024-04-15 | 17.70 | 16.32 | -1.56 | -8.72% | 15.90 | 17.96 | 20535 | 3430.51 | 4.50% |
| 2024-04-12 | 18.05 | 17.88 | -0.17 | -0.94% | 17.85 | 18.23 | 8868 | 1594.93 | 1.94% |
| 2024-04-11 | 18.05 | 18.05 | -0.08 | -0.44% | 17.87 | 18.53 | 9855 | 1796.68 | 2.16% |
| 2024-04-10 | 18.46 | 18.13 | -0.52 | -2.79% | 17.95 | 18.82 | 10464 | 1902.17 | 2.29% |
| 2024-04-09 | 18.00 | 18.65 | 0.19 | 1.03% | 18.00 | 18.70 | 16807 | 3086.56 | 3.68% |
| 2024-04-08 | 20.07 | 18.46 | -1.23 | -6.25% | 18.10 | 20.10 | 28875 | 5429.91 | 6.33% |
| 2024-04-03 | 19.42 | 19.69 | -0.11 | -0.56% | 19.10 | 21.43 | 44101 | 8893.45 | 9.67% |
| 2024-04-02 | 18.50 | 19.80 | 1.14 | 6.11% | 18.50 | 20.00 | 31193 | 6087.75 | 6.84% |
| 2024-04-01 | 17.90 | 18.66 | 0.76 | 4.25% | 17.85 | 18.66 | 12231 | 2240.85 | 2.68% |
| 2024-03-29 | 17.95 | 17.90 | -0.05 | -0.28% | 17.65 | 18.25 | 8236 | 1471.91 | 1.81% |
| 2024-03-28 | 17.62 | 17.95 | 0.19 | 1.07% | 17.31 | 18.12 | 8342 | 1492.22 | 1.83% |
| 2024-03-27 | 18.10 | 17.76 | -0.37 | -2.04% | 17.76 | 18.30 | 9875 | 1778.34 | 2.16% |
| 2024-03-26 | 17.59 | 18.13 | 0.37 | 2.08% | 17.59 | 18.28 | 13159 | 2372.75 | 2.88% |
| 2024-03-25 | 17.99 | 17.76 | -0.28 | -1.55% | 17.76 | 18.38 | 14736 | 2655.55 | 3.23% |
| 2024-03-22 | 18.09 | 18.04 | -0.18 | -0.99% | 17.91 | 18.26 | 10038 | 1812.02 | 2.20% |
| 2024-03-21 | 18.23 | 18.22 | 0.10 | 0.55% | 17.73 | 18.26 | 12666 | 2282.49 | 2.78% |
| 2024-03-20 | 17.57 | 18.12 | 0.40 | 2.26% | 17.57 | 18.15 | 12123 | 2172.53 | 2.66% |
| 2024-03-19 | 17.50 | 17.72 | 0.17 | 0.97% | 17.43 | 17.75 | 11487 | 2023.69 | 2.52% |
| 2024-03-18 | 16.94 | 17.55 | 0.59 | 3.48% | 16.94 | 17.58 | 13193 | 2280.53 | 2.89% |
| 2024-03-15 | 16.51 | 16.96 | 0.37 | 2.23% | 16.49 | 17.00 | 13346 | 2244.07 | 2.93% |
| 2024-03-14 | 16.66 | 16.59 | -0.07 | -0.42% | 16.37 | 17.20 | 14397 | 2415.60 | 3.16% |
| 2024-03-13 | 17.02 | 16.66 | -0.31 | -1.83% | 16.32 | 17.03 | 22666 | 3756.10 | 4.97% |
| 2024-03-12 | 16.66 | 16.97 | 0.33 | 1.98% | 16.64 | 17.06 | 11217 | 1893.94 | 2.46% |
| 2024-03-11 | 16.20 | 16.64 | 0.48 | 2.97% | 16.14 | 16.64 | 10390 | 1702.74 | 2.28% |
| 2024-03-08 | 16.03 | 16.16 | 0.13 | 0.81% | 15.87 | 16.21 | 9320 | 1492.88 | 2.04% |
| 2024-03-07 | 16.13 | 16.03 | -0.03 | -0.19% | 15.82 | 16.45 | 11789 | 1905.89 | 2.58% |
| 2024-03-06 | 15.48 | 16.06 | 0.53 | 3.41% | 15.23 | 16.18 | 13216 | 2095.37 | 2.90% |
| 2024-03-05 | 15.92 | 15.53 | -0.43 | -2.69% | 15.41 | 15.95 | 14192 | 2218.65 | 3.11% |
| 2024-03-04 | 16.27 | 15.96 | -0.24 | -1.48% | 15.72 | 16.51 | 17068 | 2725.59 | 3.74% |
| 2024-03-01 | 16.35 | 16.20 | -0.14 | -0.86% | 15.85 | 16.47 | 18994 | 3063.49 | 4.16% |
| 2024-02-29 | 15.42 | 16.34 | 0.92 | 5.97% | 15.38 | 16.38 | 20821 | 3335.90 | 4.56% |
| 2024-02-28 | 17.58 | 15.42 | -2.07 | -11.84% | 15.42 | 17.97 | 26256 | 4335.42 | 5.75% |
| 2024-02-27 | 16.78 | 17.49 | 0.72 | 4.29% | 16.69 | 17.50 | 13684 | 2354.01 | 3.00% |
| 2024-02-26 | 16.64 | 16.77 | 0.11 | 0.66% | 16.57 | 17.77 | 23911 | 4104.40 | 5.24% |
| 2024-02-23 | 15.91 | 16.66 | 0.82 | 5.18% | 15.70 | 16.77 | 14603 | 2375.78 | 3.20% |
| 2024-02-22 | 15.11 | 15.84 | 0.73 | 4.83% | 15.11 | 15.84 | 13031 | 2024.27 | 2.86% |
| 2024-02-21 | 14.54 | 15.11 | 0.23 | 1.55% | 14.54 | 15.64 | 14943 | 2270.41 | 3.28% |
| 2024-02-20 | 14.75 | 14.88 | 0.12 | 0.81% | 14.30 | 14.98 | 16455 | 2430.52 | 3.61% |
| 2024-02-19 | 13.81 | 14.76 | 1.06 | 7.74% | 13.81 | 14.98 | 20669 | 3031.23 | 4.53% |
| 2024-02-08 | 12.53 | 13.70 | 1.31 | 10.57% | 12.09 | 14.18 | 24637 | 3215.66 | 5.40% |
| 2024-02-07 | 13.33 | 12.39 | -0.78 | -5.92% | 12.04 | 13.75 | 24774 | 3151.14 | 5.43% |
| 2024-02-06 | 12.60 | 13.17 | -0.19 | -1.42% | 11.81 | 13.85 | 32265 | 4078.45 | 7.07% |
| 2024-02-05 | 15.13 | 13.36 | -1.92 | -12.57% | 12.60 | 15.28 | 29504 | 3966.88 | 6.47% |
| 2024-02-02 | 16.58 | 15.28 | -1.25 | -7.56% | 14.76 | 17.02 | 17482 | 2753.02 | 3.83% |