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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 20.20 | 20.82 | 0.69 | 3.43% | 20.08 | 20.94 | 48567 | 10005.56 | 1.48% |
| 2024-05-08 | 20.56 | 20.13 | -0.51 | -2.47% | 20.05 | 20.80 | 57133 | 11646.05 | 1.74% |
| 2024-05-07 | 20.39 | 20.64 | 0.31 | 1.52% | 20.22 | 20.73 | 64767 | 13311.38 | 1.98% |
| 2024-05-06 | 20.10 | 20.33 | 0.45 | 2.26% | 19.37 | 20.42 | 80670 | 16092.44 | 2.46% |
| 2024-04-30 | 19.72 | 19.88 | 0.01 | 0.05% | 19.66 | 20.50 | 53765 | 10792.47 | 1.64% |
| 2024-04-29 | 19.86 | 19.87 | 0.00 | 0.00% | 19.23 | 19.91 | 78516 | 15361.44 | 2.39% |
| 2024-04-26 | 19.56 | 19.87 | 0.68 | 3.54% | 19.25 | 20.12 | 86336 | 17052.85 | 2.63% |
| 2024-04-25 | 19.12 | 19.19 | 0.01 | 0.05% | 18.88 | 19.36 | 33370 | 6406.18 | 0.33% |
| 2024-04-24 | 18.44 | 19.18 | 0.59 | 3.17% | 18.43 | 19.25 | 47354 | 9025.96 | 0.47% |
| 2024-04-23 | 18.78 | 18.59 | -0.44 | -2.31% | 17.95 | 18.90 | 94328 | 17323.87 | 0.94% |
| 2024-04-22 | 19.30 | 19.03 | -0.28 | -1.45% | 18.90 | 19.45 | 42899 | 8208.68 | 0.43% |
| 2024-04-19 | 19.52 | 19.31 | -0.23 | -1.18% | 19.14 | 19.88 | 40361 | 7836.64 | 0.40% |
| 2024-04-18 | 19.26 | 19.54 | -0.12 | -0.61% | 19.15 | 19.86 | 58873 | 11542.17 | 0.59% |
| 2024-04-17 | 19.40 | 19.66 | 0.13 | 0.67% | 19.27 | 19.70 | 59199 | 11551.09 | 0.59% |
| 2024-04-16 | 19.58 | 19.53 | -0.47 | -2.35% | 19.21 | 20.30 | 79713 | 15713.16 | 0.80% |
| 2024-04-15 | 19.44 | 20.00 | 0.74 | 3.84% | 19.00 | 20.22 | 87419 | 17241.27 | 0.88% |
| 2024-04-12 | 18.84 | 19.26 | 0.28 | 1.48% | 18.75 | 19.56 | 61552 | 11907.86 | 0.62% |
| 2024-04-11 | 18.67 | 18.98 | 0.13 | 0.69% | 18.56 | 19.31 | 62464 | 11886.15 | 0.63% |
| 2024-04-10 | 18.84 | 18.85 | 0.06 | 0.32% | 18.58 | 19.05 | 38783 | 7286.43 | 0.39% |
| 2024-04-09 | 18.22 | 18.79 | 0.30 | 1.62% | 18.00 | 18.81 | 55686 | 10341.93 | 0.56% |
| 2024-04-08 | 18.90 | 18.49 | -0.41 | -2.17% | 18.32 | 19.43 | 99747 | 18888.72 | 1.00% |
| 2024-04-03 | 19.00 | 18.90 | 0.05 | 0.27% | 18.51 | 19.09 | 49680 | 9328.88 | 0.50% |
| 2024-04-02 | 18.66 | 18.85 | 0.18 | 0.96% | 18.58 | 19.15 | 71504 | 13508.76 | 0.72% |
| 2024-04-01 | 18.86 | 18.67 | -0.09 | -0.48% | 18.20 | 19.12 | 77913 | 14453.08 | 0.78% |
| 2024-03-29 | 19.05 | 18.76 | -0.28 | -1.47% | 18.52 | 19.47 | 54760 | 10334.53 | 0.55% |
| 2024-03-28 | 18.19 | 19.04 | 0.79 | 4.33% | 18.10 | 19.31 | 74853 | 14110.14 | 0.75% |
| 2024-03-27 | 17.80 | 18.25 | 0.32 | 1.78% | 17.76 | 18.70 | 79460 | 14571.30 | 0.80% |
| 2024-03-26 | 17.58 | 17.93 | 0.13 | 0.73% | 17.50 | 18.08 | 62894 | 11156.92 | 0.63% |
| 2024-03-25 | 17.95 | 17.80 | -0.08 | -0.45% | 17.78 | 18.09 | 33952 | 6082.25 | 0.34% |
| 2024-03-22 | 18.22 | 17.88 | -0.34 | -1.87% | 17.78 | 18.29 | 35464 | 6369.97 | 0.36% |
| 2024-03-21 | 18.38 | 18.22 | -0.10 | -0.55% | 18.00 | 18.50 | 37253 | 6766.47 | 0.37% |
| 2024-03-20 | 18.54 | 18.32 | -0.23 | -1.24% | 18.15 | 18.59 | 33611 | 6152.85 | 0.34% |
| 2024-03-19 | 18.74 | 18.55 | -0.19 | -1.01% | 18.42 | 18.84 | 41557 | 7719.08 | 0.42% |
| 2024-03-18 | 18.96 | 18.74 | -0.11 | -0.58% | 18.42 | 19.08 | 43686 | 8168.50 | 0.44% |
| 2024-03-15 | 18.25 | 18.85 | 0.48 | 2.61% | 18.25 | 19.09 | 49097 | 9190.68 | 0.49% |
| 2024-03-14 | 18.50 | 18.37 | -0.02 | -0.11% | 18.26 | 18.66 | 32852 | 6042.99 | 0.33% |
| 2024-03-13 | 17.69 | 18.39 | 0.66 | 3.72% | 17.65 | 18.59 | 51728 | 9413.69 | 0.52% |
| 2024-03-12 | 18.08 | 17.73 | -0.38 | -2.10% | 17.68 | 18.25 | 43428 | 7793.71 | 0.43% |
| 2024-03-11 | 17.64 | 18.11 | 0.52 | 2.96% | 17.56 | 18.22 | 56854 | 10216.87 | 0.57% |
| 2024-03-08 | 17.48 | 17.59 | 0.04 | 0.23% | 17.40 | 17.70 | 28134 | 4936.53 | 0.28% |
| 2024-03-07 | 17.18 | 17.55 | 0.46 | 2.69% | 17.18 | 18.20 | 92507 | 16452.58 | 0.93% |
| 2024-03-06 | 16.98 | 17.09 | 0.07 | 0.41% | 16.83 | 17.20 | 39141 | 6669.72 | 0.39% |
| 2024-03-05 | 16.68 | 17.02 | 0.26 | 1.55% | 16.57 | 17.23 | 55016 | 9317.45 | 0.55% |
| 2024-03-04 | 16.15 | 16.76 | 0.57 | 3.52% | 16.00 | 16.85 | 57153 | 9449.23 | 0.57% |
| 2024-03-01 | 16.36 | 16.19 | -0.02 | -0.12% | 16.05 | 16.50 | 35059 | 5681.83 | 0.35% |
| 2024-02-29 | 15.58 | 16.21 | 0.64 | 4.11% | 15.50 | 16.21 | 47498 | 7615.91 | 0.48% |
| 2024-02-28 | 16.35 | 15.57 | -0.78 | -4.77% | 15.57 | 16.48 | 56285 | 9027.57 | 0.56% |
| 2024-02-27 | 16.20 | 16.35 | 0.15 | 0.93% | 15.92 | 16.39 | 52655 | 8498.28 | 0.53% |
| 2024-02-26 | 15.75 | 16.20 | 0.42 | 2.66% | 15.70 | 16.30 | 72976 | 11771.91 | 0.73% |
| 2024-02-23 | 15.63 | 15.78 | 0.11 | 0.70% | 15.20 | 15.79 | 71526 | 11110.51 | 0.72% |
| 2024-02-22 | 15.58 | 15.67 | 0.06 | 0.38% | 15.47 | 15.88 | 53959 | 8418.95 | 0.54% |
| 2024-02-21 | 15.88 | 15.61 | -0.27 | -1.70% | 15.55 | 16.17 | 52754 | 8376.45 | 0.53% |
| 2024-02-20 | 16.01 | 15.88 | -0.21 | -1.31% | 15.62 | 16.02 | 29222 | 4624.16 | 0.29% |
| 2024-02-19 | 16.59 | 16.09 | -0.13 | -0.80% | 15.77 | 16.59 | 50873 | 8134.01 | 0.51% |
| 2024-02-08 | 16.24 | 16.22 | -0.02 | -0.12% | 16.20 | 16.89 | 61885 | 10284.02 | 0.62% |
| 2024-02-07 | 15.69 | 16.24 | 0.43 | 2.72% | 15.63 | 16.50 | 64132 | 10363.21 | 0.64% |
| 2024-02-06 | 14.61 | 15.81 | 1.11 | 7.55% | 14.30 | 15.83 | 59942 | 9133.06 | 0.60% |
| 2024-02-05 | 14.63 | 14.70 | 0.00 | 0.00% | 13.74 | 15.26 | 65270 | 9418.35 | 0.65% |
| 2024-02-02 | 15.35 | 14.70 | -0.64 | -4.17% | 14.42 | 15.45 | 42041 | 6257.91 | 0.42% |
| 2024-02-01 | 14.51 | 15.34 | 0.74 | 5.07% | 14.36 | 15.78 | 75244 | 11512.00 | 0.75% |
| 2024-01-31 | 15.00 | 14.60 | -0.37 | -2.47% | 14.28 | 15.01 | 76214 | 11134.00 | 0.76% |