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 | 20.12 | 19.66 | -0.27 | -1.35% | 19.62 | 20.60 | 159465 | 31871.10 | 1.13% |
| 2024-05-09 | 19.45 | 19.93 | 0.48 | 2.47% | 19.40 | 19.97 | 128552 | 25449.78 | 0.91% |
| 2024-05-08 | 19.80 | 19.45 | -0.34 | -1.72% | 19.32 | 19.85 | 87341 | 17052.37 | 0.62% |
| 2024-05-07 | 19.81 | 19.79 | -0.01 | -0.05% | 19.66 | 19.94 | 110865 | 21967.85 | 0.78% |
| 2024-05-06 | 19.49 | 19.80 | 0.62 | 3.23% | 19.49 | 20.00 | 144731 | 28640.84 | 1.02% |
| 2024-04-30 | 19.57 | 19.18 | -0.39 | -1.99% | 19.03 | 19.62 | 123969 | 23829.91 | 0.88% |
| 2024-04-29 | 19.05 | 19.57 | 0.54 | 2.84% | 19.05 | 19.77 | 143137 | 27920.49 | 1.01% |
| 2024-04-26 | 18.45 | 19.03 | 0.57 | 3.09% | 18.39 | 19.05 | 147102 | 27709.16 | 1.04% |
| 2024-04-25 | 18.40 | 18.46 | -0.04 | -0.22% | 18.23 | 18.86 | 96225 | 17860.19 | 0.68% |
| 2024-04-24 | 18.66 | 18.50 | 0.01 | 0.05% | 18.33 | 18.66 | 77870 | 14398.42 | 0.55% |
| 2024-04-23 | 18.44 | 18.49 | 0.05 | 0.27% | 18.36 | 18.85 | 92319 | 17164.38 | 0.65% |
| 2024-04-22 | 18.11 | 18.44 | 0.22 | 1.21% | 17.84 | 18.66 | 103032 | 18904.88 | 0.73% |
| 2024-04-19 | 18.65 | 18.22 | -0.54 | -2.88% | 18.18 | 18.69 | 105092 | 19298.77 | 0.74% |
| 2024-04-18 | 18.81 | 18.76 | -0.18 | -0.95% | 18.45 | 19.18 | 129383 | 24411.69 | 0.91% |
| 2024-04-17 | 18.40 | 18.94 | 0.82 | 4.53% | 18.36 | 18.95 | 134139 | 25104.52 | 0.95% |
| 2024-04-16 | 18.57 | 18.12 | -0.57 | -3.05% | 18.07 | 18.62 | 129381 | 23656.87 | 0.91% |
| 2024-04-15 | 18.64 | 18.69 | 0.09 | 0.48% | 18.42 | 19.10 | 162682 | 30495.31 | 1.15% |
| 2024-04-12 | 18.81 | 18.60 | -0.18 | -0.96% | 18.55 | 19.04 | 108127 | 20247.15 | 0.76% |
| 2024-04-11 | 18.93 | 18.78 | -0.26 | -1.37% | 18.74 | 19.27 | 111431 | 21131.47 | 0.79% |
| 2024-04-10 | 19.65 | 19.04 | -0.61 | -3.10% | 18.97 | 19.65 | 121798 | 23352.45 | 0.86% |
| 2024-04-09 | 19.01 | 19.65 | 0.77 | 4.08% | 18.98 | 19.83 | 176342 | 34451.00 | 1.25% |
| 2024-04-08 | 19.64 | 18.88 | -0.76 | -3.87% | 18.87 | 19.68 | 106314 | 20436.60 | 0.75% |
| 2024-04-03 | 19.68 | 19.64 | -0.15 | -0.76% | 19.41 | 19.93 | 90398 | 17784.44 | 0.64% |
| 2024-04-02 | 20.12 | 19.79 | -0.29 | -1.44% | 19.68 | 20.15 | 87273 | 17285.89 | 0.62% |
| 2024-04-01 | 19.57 | 20.08 | 0.61 | 3.13% | 19.57 | 20.08 | 105991 | 21074.86 | 0.75% |
| 2024-03-29 | 19.56 | 19.47 | -0.12 | -0.61% | 19.24 | 19.69 | 78066 | 15158.06 | 0.55% |
| 2024-03-28 | 19.19 | 19.59 | 0.39 | 2.03% | 19.18 | 19.84 | 111798 | 21846.30 | 0.79% |
| 2024-03-27 | 20.05 | 19.20 | -0.79 | -3.95% | 19.20 | 20.15 | 131981 | 25749.62 | 0.93% |
| 2024-03-26 | 20.12 | 19.99 | -0.05 | -0.25% | 19.68 | 20.55 | 146495 | 29437.15 | 1.03% |
| 2024-03-25 | 20.86 | 20.04 | -0.97 | -4.62% | 20.03 | 20.87 | 167027 | 34152.62 | 1.18% |
| 2024-03-22 | 21.45 | 21.01 | -0.42 | -1.96% | 21.01 | 21.83 | 139183 | 29624.15 | 0.98% |
| 2024-03-21 | 21.55 | 21.43 | -0.04 | -0.19% | 21.32 | 21.89 | 117454 | 25319.79 | 0.83% |
| 2024-03-20 | 21.52 | 21.47 | -0.06 | -0.28% | 21.27 | 21.68 | 103430 | 22202.46 | 0.73% |
| 2024-03-19 | 21.48 | 21.53 | -0.06 | -0.28% | 21.40 | 22.13 | 178732 | 38857.38 | 1.26% |
| 2024-03-18 | 20.87 | 21.59 | 0.77 | 3.70% | 20.87 | 21.67 | 193989 | 41364.23 | 1.37% |
| 2024-03-15 | 20.83 | 20.82 | 0.03 | 0.14% | 20.51 | 20.89 | 96693 | 20012.31 | 0.68% |
| 2024-03-14 | 21.19 | 20.79 | -0.51 | -2.39% | 20.63 | 21.29 | 117675 | 24640.64 | 0.83% |
| 2024-03-13 | 21.20 | 21.30 | 0.02 | 0.09% | 21.20 | 21.61 | 132422 | 28367.72 | 0.94% |
| 2024-03-12 | 21.19 | 21.28 | 0.21 | 1.00% | 21.05 | 21.60 | 141935 | 30298.03 | 1.00% |
| 2024-03-11 | 20.80 | 21.07 | 0.26 | 1.25% | 20.54 | 21.08 | 117927 | 24629.83 | 0.83% |
| 2024-03-08 | 20.76 | 20.81 | 0.13 | 0.63% | 20.58 | 20.94 | 106503 | 22124.19 | 0.75% |
| 2024-03-07 | 21.24 | 20.68 | -0.41 | -1.94% | 20.67 | 21.47 | 123177 | 25934.49 | 0.87% |
| 2024-03-06 | 21.03 | 21.09 | -0.14 | -0.66% | 20.66 | 21.31 | 137980 | 28956.70 | 0.97% |
| 2024-03-05 | 21.28 | 21.23 | -0.23 | -1.07% | 21.05 | 21.68 | 167775 | 35912.46 | 1.18% |
| 2024-03-04 | 21.60 | 21.46 | -0.16 | -0.74% | 21.20 | 21.74 | 203749 | 43799.87 | 1.44% |
| 2024-03-01 | 21.10 | 21.62 | 0.72 | 3.44% | 20.94 | 21.78 | 308301 | 66020.48 | 2.18% |
| 2024-02-29 | 19.93 | 20.90 | 0.94 | 4.71% | 19.92 | 21.20 | 262724 | 54537.22 | 1.86% |
| 2024-02-28 | 20.80 | 19.96 | -0.84 | -4.04% | 19.91 | 21.45 | 242228 | 50213.61 | 1.71% |
| 2024-02-27 | 19.97 | 20.80 | 0.81 | 4.05% | 19.83 | 20.82 | 168462 | 34329.46 | 1.19% |
| 2024-02-26 | 19.78 | 19.99 | 0.23 | 1.16% | 19.69 | 20.27 | 145147 | 29019.95 | 1.02% |
| 2024-02-23 | 19.56 | 19.76 | 0.30 | 1.54% | 19.29 | 19.84 | 146345 | 28747.74 | 1.03% |
| 2024-02-22 | 19.12 | 19.46 | 0.34 | 1.78% | 19.12 | 19.49 | 114131 | 22102.79 | 0.81% |
| 2024-02-21 | 18.75 | 19.12 | 0.15 | 0.79% | 18.68 | 19.56 | 144061 | 27676.52 | 1.02% |
| 2024-02-20 | 18.88 | 18.97 | -0.01 | -0.05% | 18.52 | 19.10 | 115112 | 21644.94 | 0.81% |
| 2024-02-19 | 18.90 | 18.98 | 0.32 | 1.71% | 18.60 | 19.03 | 157647 | 29716.29 | 1.11% |
| 2024-02-08 | 18.20 | 18.66 | 0.61 | 3.38% | 17.97 | 18.78 | 198719 | 36718.91 | 1.40% |
| 2024-02-07 | 17.40 | 18.05 | 0.72 | 4.15% | 17.30 | 18.33 | 204022 | 36710.21 | 1.44% |
| 2024-02-06 | 16.29 | 17.33 | 1.03 | 6.32% | 16.09 | 17.44 | 177782 | 29970.47 | 1.26% |
| 2024-02-05 | 17.22 | 16.30 | -1.00 | -5.78% | 15.74 | 17.30 | 201280 | 33099.20 | 1.42% |
| 2024-02-02 | 18.25 | 17.30 | -0.95 | -5.21% | 16.79 | 18.50 | 154446 | 27116.23 | 1.09% |
| 2024-02-01 | 18.08 | 18.25 | 0.08 | 0.44% | 17.72 | 18.55 | 115899 | 21081.15 | 0.82% |
| 2024-01-31 | 18.90 | 18.17 | -0.97 | -5.07% | 18.15 | 19.13 | 158862 | 29365.60 | 1.12% |