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 | 19.81 | 19.05 | -0.96 | -4.80% | 18.92 | 19.82 | 87278 | 16855.77 | 7.64% |
| 2024-05-09 | 19.78 | 20.01 | 0.31 | 1.57% | 19.20 | 20.14 | 119691 | 23482.10 | 10.47% |
| 2024-05-08 | 19.58 | 19.70 | 0.45 | 2.34% | 19.09 | 20.52 | 144145 | 28482.14 | 12.61% |
| 2024-05-07 | 19.42 | 19.25 | -0.20 | -1.03% | 19.00 | 19.54 | 85660 | 16457.54 | 7.49% |
| 2024-05-06 | 19.00 | 19.45 | 0.57 | 3.02% | 19.00 | 20.09 | 128784 | 25137.55 | 11.27% |
| 2024-04-30 | 19.00 | 18.88 | -0.07 | -0.37% | 18.34 | 19.60 | 149188 | 28283.01 | 13.05% |
| 2024-04-29 | 19.50 | 18.95 | 1.04 | 5.81% | 18.61 | 19.70 | 185220 | 35633.56 | 16.20% |
| 2024-04-26 | 17.87 | 17.91 | 0.08 | 0.45% | 17.45 | 18.11 | 91857 | 16413.97 | 8.04% |
| 2024-04-25 | 17.30 | 17.83 | 0.62 | 3.60% | 17.04 | 18.24 | 101221 | 18004.07 | 8.86% |
| 2024-04-24 | 16.53 | 17.21 | 0.94 | 5.78% | 16.38 | 17.27 | 94857 | 16084.77 | 8.30% |
| 2024-04-23 | 16.26 | 16.27 | 0.09 | 0.56% | 16.05 | 16.53 | 68392 | 11134.89 | 5.98% |
| 2024-04-22 | 17.00 | 16.18 | -0.50 | -3.00% | 16.00 | 17.20 | 76349 | 12510.37 | 6.68% |
| 2024-04-19 | 17.40 | 16.68 | -0.74 | -4.25% | 16.41 | 17.44 | 116074 | 19538.95 | 10.15% |
| 2024-04-18 | 17.06 | 17.42 | 0.49 | 2.89% | 16.98 | 18.10 | 112643 | 19771.77 | 12.79% |
| 2024-04-17 | 14.95 | 16.93 | 1.54 | 10.01% | 14.91 | 16.93 | 63947 | 10428.89 | 7.26% |
| 2024-04-16 | 16.69 | 15.39 | -1.71 | -10.00% | 15.39 | 16.79 | 52713 | 8291.38 | 5.98% |
| 2024-04-15 | 18.50 | 17.10 | -1.90 | -10.00% | 17.10 | 18.75 | 85533 | 15069.91 | 9.71% |
| 2024-04-12 | 20.14 | 19.00 | -1.25 | -6.17% | 18.78 | 20.16 | 108698 | 20982.86 | 12.34% |
| 2024-04-11 | 21.20 | 20.25 | -1.94 | -8.74% | 20.01 | 21.99 | 112561 | 23544.71 | 12.78% |
| 2024-04-10 | 24.55 | 22.19 | -2.46 | -9.98% | 22.19 | 24.55 | 118605 | 27264.38 | 13.47% |
| 2024-04-09 | 25.00 | 24.65 | -1.32 | -5.08% | 24.41 | 25.43 | 135157 | 33624.74 | 15.35% |
| 2024-04-08 | 24.65 | 25.97 | 1.37 | 5.57% | 23.94 | 26.64 | 226215 | 57281.44 | 25.68% |
| 2024-04-03 | 22.99 | 24.60 | 1.61 | 7.00% | 21.79 | 24.68 | 196704 | 46430.49 | 22.33% |
| 2024-04-02 | 22.90 | 22.99 | -0.26 | -1.12% | 22.51 | 24.80 | 167516 | 39277.30 | 19.02% |
| 2024-04-01 | 21.51 | 23.25 | 1.72 | 7.99% | 21.30 | 23.68 | 157554 | 36140.61 | 17.89% |
| 2024-03-29 | 22.22 | 21.53 | -0.77 | -3.45% | 21.29 | 22.58 | 75958 | 16530.82 | 8.62% |
| 2024-03-28 | 20.77 | 22.30 | -0.14 | -0.62% | 20.77 | 23.20 | 120404 | 26470.30 | 13.67% |
| 2024-03-27 | 23.02 | 22.44 | -0.55 | -2.39% | 22.30 | 23.99 | 205572 | 47907.13 | 23.34% |
| 2024-03-26 | 21.30 | 22.99 | 1.73 | 8.14% | 20.52 | 23.39 | 188010 | 41941.89 | 21.35% |
| 2024-03-25 | 21.13 | 21.26 | -0.02 | -0.09% | 21.01 | 21.80 | 67185 | 14396.80 | 7.63% |
| 2024-03-22 | 21.90 | 21.28 | -0.62 | -2.83% | 20.88 | 21.94 | 73073 | 15557.97 | 8.30% |
| 2024-03-21 | 22.41 | 21.90 | -0.40 | -1.79% | 21.71 | 22.50 | 80739 | 17769.12 | 9.17% |
| 2024-03-20 | 22.87 | 22.30 | -0.81 | -3.50% | 21.73 | 23.04 | 125226 | 28039.36 | 14.22% |
| 2024-03-19 | 22.97 | 23.11 | -0.69 | -2.90% | 22.66 | 24.90 | 171511 | 40355.02 | 19.47% |
| 2024-03-18 | 22.10 | 23.80 | 1.91 | 8.73% | 21.21 | 23.89 | 175337 | 38791.36 | 19.91% |
| 2024-03-15 | 21.04 | 21.89 | -0.23 | -1.04% | 20.75 | 22.10 | 175069 | 37465.68 | 19.88% |
| 2024-03-14 | 20.80 | 22.12 | 1.44 | 6.96% | 19.91 | 22.71 | 258390 | 54452.79 | 29.34% |
| 2024-03-13 | 18.80 | 20.68 | 1.88 | 10.00% | 18.53 | 20.68 | 218888 | 44012.88 | 24.85% |
| 2024-03-12 | 18.27 | 18.80 | 0.68 | 3.75% | 18.20 | 19.00 | 85129 | 15834.68 | 9.67% |
| 2024-03-11 | 17.88 | 18.12 | -0.13 | -0.71% | 17.85 | 18.25 | 48251 | 8706.21 | 5.48% |
| 2024-03-08 | 18.69 | 18.25 | -0.35 | -1.88% | 17.81 | 18.72 | 65519 | 11874.82 | 7.44% |
| 2024-03-07 | 18.30 | 18.60 | 0.37 | 2.03% | 18.10 | 18.88 | 105049 | 19404.58 | 11.93% |
| 2024-03-06 | 17.48 | 18.23 | 0.74 | 4.23% | 17.34 | 18.27 | 88091 | 15805.79 | 10.00% |
| 2024-03-05 | 17.80 | 17.49 | -0.48 | -2.67% | 17.23 | 17.97 | 69819 | 12261.58 | 7.93% |
| 2024-03-04 | 18.25 | 17.97 | -0.26 | -1.43% | 17.80 | 18.37 | 67207 | 12108.23 | 7.63% |
| 2024-03-01 | 18.85 | 18.23 | -0.69 | -3.65% | 17.70 | 18.88 | 117811 | 21420.87 | 13.38% |
| 2024-02-29 | 17.08 | 18.92 | 0.06 | 0.32% | 17.05 | 19.45 | 116933 | 21734.63 | 13.28% |
| 2024-02-28 | 20.50 | 18.86 | -2.10 | -10.02% | 18.86 | 20.59 | 157575 | 31078.76 | 17.89% |
| 2024-02-27 | 19.50 | 20.96 | 1.91 | 10.03% | 19.31 | 20.96 | 189931 | 38638.79 | 21.56% |
| 2024-02-26 | 17.50 | 19.05 | 1.73 | 9.99% | 17.38 | 19.05 | 68903 | 12641.81 | 7.82% |
| 2024-02-23 | 16.18 | 17.32 | 1.02 | 6.26% | 15.81 | 17.40 | 121126 | 20241.58 | 13.75% |
| 2024-02-22 | 15.10 | 16.30 | 1.09 | 7.17% | 15.10 | 16.55 | 104494 | 16278.09 | 11.86% |
| 2024-02-21 | 14.54 | 15.21 | 0.70 | 4.82% | 14.29 | 15.96 | 95324 | 14567.60 | 10.82% |
| 2024-02-20 | 13.95 | 14.51 | 0.55 | 3.94% | 13.69 | 14.65 | 73829 | 10533.56 | 8.38% |
| 2024-02-19 | 13.18 | 13.96 | 0.75 | 5.68% | 13.06 | 14.04 | 98523 | 13435.09 | 11.19% |
| 2024-02-08 | 12.01 | 13.21 | 0.65 | 5.18% | 11.30 | 13.39 | 136261 | 16635.05 | 15.47% |
| 2024-02-07 | 14.11 | 12.56 | -1.39 | -9.96% | 12.56 | 14.16 | 99767 | 12833.92 | 11.33% |
| 2024-02-06 | 14.64 | 13.95 | -1.54 | -9.94% | 13.94 | 14.86 | 66986 | 9466.60 | 7.61% |
| 2024-02-05 | 16.69 | 15.49 | -1.72 | -9.99% | 15.49 | 16.70 | 18031 | 2839.14 | 2.05% |
| 2024-02-02 | 18.13 | 17.21 | -0.88 | -4.86% | 16.51 | 18.63 | 28897 | 5076.96 | 3.28% |
| 2024-02-01 | 18.25 | 18.09 | -0.30 | -1.63% | 17.70 | 18.56 | 24695 | 4487.48 | 2.80% |
| 2024-01-31 | 19.47 | 18.39 | -1.13 | -5.79% | 18.29 | 19.55 | 23454 | 4408.40 | 2.66% |