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 | 19.76 | 19.75 | -0.01 | -0.05% | 19.64 | 20.19 | 60387 | 11965.56 | 0.99% |
| 2024-05-09 | 19.56 | 19.76 | 0.32 | 1.65% | 19.46 | 19.79 | 53774 | 10576.26 | 0.88% |
| 2024-05-08 | 19.81 | 19.44 | -0.48 | -2.41% | 19.41 | 19.85 | 68651 | 13444.76 | 1.13% |
| 2024-05-07 | 20.14 | 19.92 | -0.19 | -0.94% | 19.79 | 20.25 | 77419 | 15470.25 | 1.27% |
| 2024-05-06 | 20.40 | 20.11 | 0.01 | 0.05% | 20.00 | 20.50 | 104589 | 21110.14 | 1.72% |
| 2024-04-30 | 20.40 | 20.10 | -0.20 | -0.99% | 19.95 | 20.62 | 108353 | 21921.93 | 1.78% |
| 2024-04-29 | 20.11 | 20.30 | -0.07 | -0.34% | 19.97 | 20.48 | 197092 | 40001.04 | 3.24% |
| 2024-04-26 | 18.95 | 20.37 | 1.40 | 7.38% | 18.86 | 20.87 | 229885 | 46445.17 | 3.78% |
| 2024-04-25 | 19.28 | 18.97 | -0.36 | -1.86% | 18.84 | 19.28 | 60390 | 11480.37 | 0.99% |
| 2024-04-24 | 18.80 | 19.33 | 0.69 | 3.70% | 18.72 | 19.34 | 71122 | 13556.30 | 1.17% |
| 2024-04-23 | 18.70 | 18.64 | -0.15 | -0.80% | 18.57 | 18.95 | 50818 | 9529.74 | 0.84% |
| 2024-04-22 | 18.66 | 18.79 | 0.20 | 1.08% | 18.22 | 19.04 | 61134 | 11468.17 | 1.00% |
| 2024-04-19 | 18.70 | 18.59 | -0.13 | -0.69% | 18.40 | 18.83 | 44647 | 8319.63 | 0.73% |
| 2024-04-18 | 18.58 | 18.72 | 0.09 | 0.48% | 18.30 | 19.08 | 67375 | 12637.87 | 1.11% |
| 2024-04-17 | 18.31 | 18.63 | 0.61 | 3.39% | 18.31 | 18.70 | 63809 | 11822.15 | 1.05% |
| 2024-04-16 | 18.74 | 18.02 | -0.83 | -4.40% | 17.88 | 18.95 | 81040 | 14908.69 | 1.33% |
| 2024-04-15 | 18.49 | 18.85 | 0.46 | 2.50% | 18.11 | 19.23 | 96913 | 18182.85 | 1.59% |
| 2024-04-12 | 18.50 | 18.39 | -0.11 | -0.59% | 18.37 | 18.75 | 39387 | 7305.63 | 0.65% |
| 2024-04-11 | 18.22 | 18.50 | 0.20 | 1.09% | 18.15 | 18.80 | 43411 | 8063.14 | 0.71% |
| 2024-04-10 | 18.80 | 18.30 | -0.63 | -3.33% | 18.14 | 18.81 | 55360 | 10163.87 | 0.91% |
| 2024-04-09 | 18.77 | 18.93 | 0.15 | 0.80% | 18.65 | 18.98 | 58128 | 10913.04 | 0.96% |
| 2024-04-08 | 19.20 | 18.78 | -0.43 | -2.24% | 18.77 | 19.20 | 47762 | 9043.95 | 0.78% |
| 2024-04-03 | 19.51 | 19.21 | -0.42 | -2.14% | 19.03 | 19.59 | 48780 | 9389.22 | 0.80% |
| 2024-04-02 | 20.22 | 19.63 | -0.61 | -3.01% | 19.44 | 20.26 | 79676 | 15703.29 | 1.31% |
| 2024-04-01 | 19.61 | 20.24 | 0.72 | 3.69% | 19.60 | 20.27 | 68793 | 13798.47 | 1.13% |
| 2024-03-29 | 19.54 | 19.52 | -0.08 | -0.41% | 19.13 | 19.70 | 44561 | 8637.02 | 0.73% |
| 2024-03-28 | 18.85 | 19.60 | 0.85 | 4.53% | 18.82 | 19.82 | 69857 | 13585.88 | 1.15% |
| 2024-03-27 | 19.91 | 18.75 | -1.14 | -5.73% | 18.75 | 19.96 | 82670 | 15838.85 | 1.36% |
| 2024-03-26 | 20.12 | 19.89 | -0.27 | -1.34% | 19.65 | 20.40 | 66204 | 13232.11 | 1.09% |
| 2024-03-25 | 20.90 | 20.16 | -0.58 | -2.80% | 20.12 | 21.01 | 69022 | 14253.21 | 1.14% |
| 2024-03-22 | 20.80 | 20.74 | -0.16 | -0.77% | 20.33 | 20.95 | 73728 | 15214.23 | 1.21% |
| 2024-03-21 | 21.02 | 20.90 | -0.12 | -0.57% | 20.75 | 21.18 | 61048 | 12799.35 | 1.00% |
| 2024-03-20 | 20.85 | 21.02 | 0.16 | 0.77% | 20.74 | 21.07 | 72543 | 15178.15 | 1.19% |
| 2024-03-19 | 21.00 | 20.86 | -0.08 | -0.38% | 20.76 | 21.11 | 64625 | 13537.83 | 1.06% |
| 2024-03-18 | 20.59 | 20.94 | 0.37 | 1.80% | 20.50 | 20.98 | 69686 | 14497.72 | 1.15% |
| 2024-03-15 | 20.55 | 20.57 | 0.11 | 0.54% | 20.19 | 20.60 | 48394 | 9850.76 | 0.80% |
| 2024-03-14 | 20.80 | 20.46 | -0.46 | -2.20% | 20.21 | 20.85 | 67277 | 13820.48 | 1.11% |
| 2024-03-13 | 20.63 | 20.92 | 0.26 | 1.26% | 20.53 | 21.15 | 97004 | 20265.37 | 1.60% |
| 2024-03-12 | 20.55 | 20.66 | 0.21 | 1.03% | 20.33 | 20.73 | 71548 | 14686.95 | 1.18% |
| 2024-03-11 | 20.26 | 20.45 | 0.00 | 0.00% | 20.06 | 20.49 | 60979 | 12380.92 | 1.00% |
| 2024-03-08 | 20.05 | 20.45 | 0.31 | 1.54% | 19.95 | 20.55 | 55480 | 11232.67 | 0.91% |
| 2024-03-07 | 20.65 | 20.14 | -0.47 | -2.28% | 20.14 | 20.85 | 73412 | 15008.55 | 1.21% |
| 2024-03-06 | 20.60 | 20.61 | -0.19 | -0.91% | 20.35 | 20.98 | 74402 | 15357.56 | 1.22% |
| 2024-03-05 | 21.00 | 20.80 | -0.37 | -1.75% | 20.60 | 21.12 | 92932 | 19393.14 | 1.53% |
| 2024-03-04 | 21.42 | 21.17 | -0.01 | -0.05% | 20.65 | 21.52 | 126880 | 26720.58 | 2.09% |
| 2024-03-01 | 20.45 | 21.18 | 0.82 | 4.03% | 20.38 | 21.18 | 141566 | 29595.82 | 2.33% |
| 2024-02-29 | 19.17 | 20.36 | 1.00 | 5.17% | 19.17 | 20.39 | 117101 | 23509.29 | 1.93% |
| 2024-02-28 | 20.63 | 19.36 | -1.10 | -5.38% | 19.33 | 20.92 | 145845 | 29391.42 | 2.40% |
| 2024-02-27 | 19.64 | 20.46 | 0.78 | 3.96% | 19.44 | 20.46 | 123794 | 24780.03 | 2.04% |
| 2024-02-26 | 19.69 | 19.68 | -0.14 | -0.71% | 19.50 | 19.93 | 103042 | 20349.21 | 1.69% |
| 2024-02-23 | 19.68 | 19.82 | 0.42 | 2.16% | 19.48 | 19.98 | 105712 | 20828.72 | 1.74% |
| 2024-02-22 | 19.28 | 19.40 | 0.87 | 4.70% | 19.14 | 19.70 | 95801 | 18545.90 | 1.58% |
| 2024-02-21 | 18.49 | 18.53 | -0.05 | -0.27% | 18.25 | 19.14 | 67467 | 12638.60 | 1.11% |
| 2024-02-20 | 18.68 | 18.58 | -0.16 | -0.85% | 18.33 | 18.68 | 52082 | 9619.52 | 0.86% |
| 2024-02-19 | 18.48 | 18.74 | 0.70 | 3.88% | 18.30 | 18.84 | 100528 | 18706.44 | 1.65% |
| 2024-02-08 | 17.41 | 18.04 | 0.84 | 4.88% | 17.40 | 18.25 | 102441 | 18423.70 | 1.68% |
| 2024-02-07 | 16.28 | 17.20 | 0.84 | 5.13% | 16.27 | 17.45 | 109440 | 18712.73 | 1.80% |
| 2024-02-06 | 15.08 | 16.36 | 1.00 | 6.51% | 14.91 | 16.44 | 99083 | 15611.83 | 1.63% |
| 2024-02-05 | 16.00 | 15.36 | -1.00 | -6.11% | 14.78 | 16.32 | 102638 | 15792.56 | 1.69% |
| 2024-02-02 | 17.11 | 16.36 | -0.73 | -4.27% | 15.87 | 17.45 | 76640 | 12731.67 | 1.26% |
| 2024-02-01 | 17.07 | 17.09 | -0.04 | -0.23% | 16.63 | 17.61 | 69455 | 11880.40 | 1.14% |