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 | 18.16 | 18.44 | 0.28 | 1.54% | 18.16 | 18.49 | 36874 | 6774.94 | 1.98% |
| 2024-05-09 | 18.13 | 18.16 | 0.03 | 0.17% | 18.10 | 18.32 | 29667 | 5403.48 | 1.59% |
| 2024-05-08 | 18.51 | 18.13 | -0.38 | -2.05% | 18.08 | 18.58 | 28603 | 5232.08 | 1.54% |
| 2024-05-07 | 18.41 | 18.51 | 0.12 | 0.65% | 18.33 | 18.62 | 32074 | 5937.64 | 1.72% |
| 2024-05-06 | 18.45 | 18.39 | 0.01 | 0.05% | 18.21 | 18.55 | 29940 | 5497.11 | 1.61% |
| 2024-04-30 | 18.94 | 18.38 | -0.52 | -2.75% | 18.26 | 18.94 | 52254 | 9659.69 | 2.80% |
| 2024-04-29 | 19.09 | 18.90 | -0.23 | -1.20% | 18.55 | 19.10 | 61906 | 11682.19 | 3.32% |
| 2024-04-26 | 19.48 | 19.13 | -0.53 | -2.70% | 18.68 | 19.48 | 88377 | 16814.57 | 4.74% |
| 2024-04-25 | 19.38 | 19.66 | 0.08 | 0.41% | 19.31 | 19.85 | 56063 | 10962.77 | 3.01% |
| 2024-04-24 | 18.99 | 19.58 | 0.47 | 2.46% | 18.98 | 19.65 | 53165 | 10335.15 | 2.85% |
| 2024-04-23 | 19.23 | 19.11 | -0.46 | -2.35% | 19.01 | 19.62 | 51650 | 9947.57 | 2.77% |
| 2024-04-22 | 18.94 | 19.57 | 0.40 | 2.09% | 18.20 | 19.77 | 70238 | 13395.75 | 3.77% |
| 2024-04-19 | 19.22 | 19.17 | -0.36 | -1.84% | 19.00 | 19.54 | 49733 | 9547.43 | 2.67% |
| 2024-04-18 | 19.10 | 19.53 | 0.37 | 1.93% | 18.73 | 19.76 | 69606 | 13547.37 | 3.74% |
| 2024-04-17 | 18.64 | 19.16 | 0.52 | 2.79% | 18.64 | 19.75 | 80047 | 15379.57 | 4.30% |
| 2024-04-16 | 20.17 | 18.64 | -2.07 | -10.00% | 18.64 | 20.20 | 99110 | 18890.87 | 5.32% |
| 2024-04-15 | 21.50 | 20.71 | -1.20 | -5.48% | 20.58 | 21.77 | 114753 | 24064.01 | 6.16% |
| 2024-04-12 | 21.53 | 21.91 | 0.06 | 0.27% | 21.16 | 22.89 | 129363 | 28284.85 | 6.94% |
| 2024-04-11 | 20.44 | 21.85 | 1.15 | 5.56% | 20.21 | 21.97 | 114472 | 24111.01 | 6.14% |
| 2024-04-10 | 20.29 | 20.70 | 0.39 | 1.92% | 19.86 | 20.92 | 95979 | 19713.86 | 5.15% |
| 2024-04-09 | 18.80 | 20.31 | 1.31 | 6.89% | 18.78 | 20.69 | 90251 | 17906.31 | 4.84% |
| 2024-04-08 | 20.39 | 19.00 | -1.09 | -5.43% | 18.89 | 20.46 | 70888 | 13951.82 | 3.81% |
| 2024-04-03 | 20.39 | 20.09 | -0.51 | -2.48% | 20.04 | 20.64 | 41163 | 8329.43 | 2.21% |
| 2024-04-02 | 20.80 | 20.60 | -0.16 | -0.77% | 20.35 | 21.18 | 49344 | 10177.41 | 2.65% |
| 2024-04-01 | 20.15 | 20.76 | 0.64 | 3.18% | 20.00 | 20.95 | 43143 | 8852.65 | 2.32% |
| 2024-03-29 | 19.75 | 20.12 | 0.40 | 2.03% | 19.63 | 20.12 | 30902 | 6146.49 | 1.66% |
| 2024-03-28 | 19.54 | 19.72 | 0.04 | 0.20% | 19.48 | 19.98 | 31127 | 6152.93 | 1.67% |
| 2024-03-27 | 19.70 | 19.68 | -0.01 | -0.05% | 19.56 | 20.08 | 32431 | 6433.20 | 1.74% |
| 2024-03-26 | 19.76 | 19.69 | -0.07 | -0.35% | 19.41 | 19.88 | 21612 | 4244.02 | 1.16% |
| 2024-03-25 | 20.27 | 19.76 | -0.54 | -2.66% | 19.70 | 20.27 | 33475 | 6662.30 | 1.80% |
| 2024-03-22 | 20.53 | 20.30 | -0.31 | -1.50% | 20.22 | 20.70 | 32900 | 6733.57 | 1.77% |
| 2024-03-21 | 20.44 | 20.61 | 0.25 | 1.23% | 20.28 | 21.11 | 37206 | 7686.97 | 2.00% |
| 2024-03-20 | 20.24 | 20.36 | 0.12 | 0.59% | 20.00 | 20.55 | 30029 | 6084.66 | 1.61% |
| 2024-03-19 | 20.34 | 20.24 | -0.10 | -0.49% | 20.15 | 20.59 | 28597 | 5814.09 | 1.54% |
| 2024-03-18 | 19.84 | 20.34 | 0.49 | 2.47% | 19.76 | 20.53 | 42566 | 8552.12 | 2.28% |
| 2024-03-15 | 19.90 | 19.85 | -0.28 | -1.39% | 19.67 | 20.38 | 43293 | 8641.77 | 2.32% |
| 2024-03-14 | 19.43 | 20.13 | 0.57 | 2.91% | 19.43 | 20.79 | 59274 | 11876.91 | 3.18% |
| 2024-03-13 | 19.30 | 19.56 | 0.26 | 1.35% | 18.95 | 20.00 | 43917 | 8579.99 | 2.36% |
| 2024-03-12 | 18.69 | 19.30 | 0.63 | 3.37% | 18.53 | 19.35 | 48208 | 9176.14 | 2.59% |
| 2024-03-11 | 18.25 | 18.67 | 0.25 | 1.36% | 18.15 | 18.67 | 31999 | 5923.99 | 1.72% |
| 2024-03-08 | 18.60 | 18.42 | -0.39 | -2.07% | 17.92 | 18.73 | 54643 | 9965.62 | 2.93% |
| 2024-03-07 | 17.39 | 18.81 | 1.35 | 7.73% | 17.39 | 19.20 | 74665 | 13609.94 | 4.01% |
| 2024-03-06 | 17.26 | 17.46 | -0.04 | -0.23% | 17.11 | 17.63 | 31972 | 5539.07 | 1.72% |
| 2024-03-05 | 17.50 | 17.50 | -0.07 | -0.40% | 17.39 | 17.95 | 26654 | 4708.57 | 1.43% |
| 2024-03-04 | 17.60 | 17.57 | -0.09 | -0.51% | 17.29 | 17.77 | 22301 | 3890.41 | 1.20% |
| 2024-03-01 | 17.71 | 17.66 | -0.06 | -0.34% | 17.43 | 17.74 | 28491 | 5005.70 | 1.53% |
| 2024-02-29 | 17.33 | 17.72 | 0.15 | 0.85% | 17.20 | 17.75 | 32071 | 5625.51 | 1.72% |
| 2024-02-28 | 18.32 | 17.57 | -0.75 | -4.09% | 17.40 | 18.69 | 38484 | 7006.25 | 2.07% |
| 2024-02-27 | 18.05 | 18.32 | 0.13 | 0.71% | 18.05 | 18.59 | 31565 | 5765.24 | 1.69% |
| 2024-02-26 | 17.98 | 18.19 | 0.11 | 0.61% | 17.84 | 18.39 | 27195 | 4929.55 | 1.46% |
| 2024-02-23 | 18.00 | 18.08 | -0.07 | -0.39% | 17.82 | 18.24 | 27682 | 4975.28 | 1.49% |
| 2024-02-22 | 17.65 | 18.15 | 0.45 | 2.54% | 17.57 | 18.50 | 36103 | 6523.83 | 1.94% |
| 2024-02-21 | 17.41 | 17.70 | 0.12 | 0.68% | 17.29 | 18.01 | 26088 | 4638.23 | 1.40% |
| 2024-02-20 | 17.50 | 17.58 | -0.11 | -0.62% | 17.01 | 17.79 | 22101 | 3847.92 | 1.19% |
| 2024-02-19 | 17.44 | 17.69 | 0.32 | 1.84% | 17.44 | 18.08 | 35425 | 6285.45 | 1.90% |
| 2024-02-08 | 15.84 | 17.37 | 1.57 | 9.94% | 15.84 | 17.38 | 48899 | 8219.20 | 2.62% |
| 2024-02-07 | 15.92 | 15.80 | -0.24 | -1.50% | 15.62 | 16.12 | 33052 | 5248.21 | 1.77% |
| 2024-02-06 | 14.80 | 16.04 | 0.80 | 5.25% | 14.00 | 16.19 | 49799 | 7517.04 | 2.67% |
| 2024-02-05 | 16.75 | 15.24 | -1.69 | -9.98% | 15.24 | 16.75 | 63731 | 9864.11 | 3.42% |