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 | 20.74 | 20.96 | 0.22 | 1.06% | 20.74 | 21.15 | 33471 | 7029.76 | 1.62% |
| 2024-05-08 | 21.00 | 20.74 | -0.26 | -1.24% | 20.70 | 21.16 | 43369 | 9045.13 | 2.10% |
| 2024-05-07 | 21.31 | 21.00 | -0.42 | -1.96% | 20.96 | 21.68 | 63411 | 13453.41 | 3.07% |
| 2024-05-06 | 20.85 | 21.42 | 0.79 | 3.83% | 20.75 | 21.57 | 85853 | 18219.16 | 4.16% |
| 2024-04-30 | 20.16 | 20.63 | 0.48 | 2.38% | 20.16 | 20.95 | 95325 | 19649.20 | 4.62% |
| 2024-04-29 | 19.75 | 20.15 | 0.31 | 1.56% | 19.68 | 20.28 | 91087 | 18244.19 | 4.41% |
| 2024-04-26 | 20.13 | 19.84 | 0.39 | 2.01% | 19.45 | 20.50 | 134361 | 26592.07 | 6.51% |
| 2024-04-25 | 18.99 | 19.45 | 0.53 | 2.80% | 18.86 | 19.46 | 49074 | 9463.07 | 2.38% |
| 2024-04-24 | 18.85 | 18.92 | 0.22 | 1.18% | 18.52 | 19.03 | 25254 | 4761.78 | 1.22% |
| 2024-04-23 | 18.86 | 18.70 | -0.36 | -1.89% | 18.63 | 19.28 | 33564 | 6346.51 | 1.63% |
| 2024-04-22 | 18.48 | 19.06 | 0.38 | 2.03% | 18.40 | 19.10 | 35619 | 6720.85 | 1.73% |
| 2024-04-19 | 18.66 | 18.68 | -0.19 | -1.01% | 18.44 | 18.87 | 24628 | 4590.21 | 1.19% |
| 2024-04-18 | 18.55 | 18.87 | 0.37 | 2.00% | 18.30 | 19.03 | 34350 | 6433.58 | 1.66% |
| 2024-04-17 | 17.35 | 18.50 | 1.36 | 7.93% | 17.32 | 18.53 | 38957 | 7030.80 | 1.89% |
| 2024-04-16 | 17.94 | 17.14 | -1.10 | -6.03% | 17.08 | 18.23 | 49508 | 8619.14 | 2.40% |
| 2024-04-15 | 18.71 | 18.24 | -0.59 | -3.13% | 17.81 | 18.98 | 38081 | 7003.67 | 1.84% |
| 2024-04-12 | 18.85 | 18.83 | -0.18 | -0.95% | 18.72 | 19.13 | 24282 | 4591.40 | 1.18% |
| 2024-04-11 | 18.82 | 19.01 | 0.09 | 0.48% | 18.45 | 19.07 | 38525 | 7247.78 | 1.87% |
| 2024-04-10 | 19.17 | 18.92 | -0.18 | -0.94% | 18.66 | 19.34 | 32872 | 6222.31 | 1.59% |
| 2024-04-09 | 18.28 | 19.10 | 0.82 | 4.49% | 18.12 | 19.24 | 47848 | 9011.68 | 2.32% |
| 2024-04-08 | 18.82 | 18.28 | -0.54 | -2.87% | 18.26 | 18.90 | 33634 | 6246.78 | 1.63% |
| 2024-04-03 | 18.95 | 18.82 | -0.10 | -0.53% | 18.56 | 19.04 | 25585 | 4796.61 | 1.24% |
| 2024-04-02 | 18.83 | 18.92 | 0.16 | 0.85% | 18.55 | 18.95 | 30783 | 5787.82 | 1.49% |
| 2024-04-01 | 18.67 | 18.76 | 0.16 | 0.86% | 18.57 | 18.84 | 33021 | 6166.48 | 1.60% |
| 2024-03-29 | 17.93 | 18.60 | 0.48 | 2.65% | 17.93 | 18.60 | 33630 | 6189.44 | 1.63% |
| 2024-03-28 | 17.88 | 18.12 | 0.22 | 1.23% | 17.88 | 18.49 | 37054 | 6745.45 | 1.79% |
| 2024-03-27 | 18.75 | 17.90 | -0.92 | -4.89% | 17.90 | 18.90 | 28454 | 5228.32 | 1.38% |
| 2024-03-26 | 18.71 | 18.82 | 0.07 | 0.37% | 18.35 | 18.92 | 46720 | 8724.35 | 2.26% |
| 2024-03-25 | 19.58 | 18.75 | -0.65 | -3.35% | 18.75 | 20.20 | 80005 | 15660.40 | 3.88% |
| 2024-03-22 | 19.20 | 19.40 | 0.10 | 0.52% | 18.97 | 19.57 | 42679 | 8220.88 | 2.07% |
| 2024-03-21 | 19.11 | 19.30 | 0.03 | 0.16% | 18.86 | 19.50 | 41325 | 7919.31 | 2.00% |
| 2024-03-20 | 19.01 | 19.27 | 0.07 | 0.36% | 18.86 | 19.62 | 52715 | 10147.42 | 2.55% |
| 2024-03-19 | 18.81 | 19.20 | 0.29 | 1.53% | 18.58 | 19.20 | 60118 | 11332.25 | 2.91% |
| 2024-03-18 | 18.36 | 18.91 | 0.78 | 4.30% | 18.24 | 19.48 | 71765 | 13518.32 | 3.48% |
| 2024-03-15 | 18.03 | 18.13 | 0.10 | 0.55% | 17.78 | 18.16 | 28145 | 5056.11 | 1.36% |
| 2024-03-14 | 17.92 | 18.03 | 0.12 | 0.67% | 17.73 | 18.25 | 31450 | 5659.13 | 1.52% |
| 2024-03-13 | 17.90 | 17.91 | 0.14 | 0.79% | 17.66 | 18.05 | 29521 | 5272.52 | 1.43% |
| 2024-03-12 | 17.95 | 17.77 | -0.10 | -0.56% | 17.68 | 18.27 | 41784 | 7475.26 | 2.02% |
| 2024-03-11 | 17.19 | 17.87 | 0.70 | 4.08% | 17.19 | 17.88 | 55625 | 9816.05 | 2.69% |
| 2024-03-08 | 16.96 | 17.17 | 0.20 | 1.18% | 16.96 | 17.22 | 24365 | 4173.58 | 1.18% |
| 2024-03-07 | 17.29 | 16.97 | -0.30 | -1.74% | 16.97 | 17.43 | 32861 | 5640.97 | 1.59% |
| 2024-03-06 | 16.81 | 17.27 | 0.41 | 2.43% | 16.80 | 17.38 | 37328 | 6408.96 | 1.81% |
| 2024-03-05 | 17.09 | 16.86 | -0.36 | -2.09% | 16.81 | 17.21 | 33559 | 5695.87 | 1.63% |
| 2024-03-04 | 17.32 | 17.22 | -0.15 | -0.86% | 16.95 | 17.48 | 42230 | 7249.92 | 2.05% |
| 2024-03-01 | 17.03 | 17.37 | 0.31 | 1.82% | 17.01 | 17.46 | 51255 | 8841.84 | 2.48% |
| 2024-02-29 | 16.01 | 17.06 | 0.60 | 3.65% | 15.99 | 17.12 | 67147 | 11250.75 | 3.25% |
| 2024-02-28 | 17.76 | 16.46 | -1.44 | -8.04% | 16.35 | 17.98 | 112172 | 19451.59 | 5.43% |
| 2024-02-27 | 18.13 | 17.90 | 0.18 | 1.02% | 17.52 | 18.44 | 117150 | 20919.90 | 5.67% |
| 2024-02-26 | 16.16 | 17.72 | 1.61 | 9.99% | 16.16 | 17.72 | 50871 | 8817.34 | 2.46% |
| 2024-02-23 | 15.86 | 16.11 | 0.39 | 2.48% | 15.62 | 16.14 | 50202 | 7983.87 | 2.43% |
| 2024-02-22 | 15.41 | 15.72 | 0.23 | 1.48% | 15.31 | 15.78 | 48020 | 7480.97 | 2.33% |
| 2024-02-21 | 15.19 | 15.49 | 0.24 | 1.57% | 15.14 | 15.90 | 52883 | 8248.52 | 2.56% |
| 2024-02-20 | 15.40 | 15.25 | -0.15 | -0.97% | 15.02 | 15.40 | 39099 | 5935.65 | 1.89% |
| 2024-02-19 | 15.20 | 15.40 | 0.16 | 1.05% | 14.93 | 15.47 | 65027 | 9912.96 | 3.15% |
| 2024-02-08 | 14.01 | 15.24 | 1.38 | 9.96% | 13.90 | 15.25 | 77149 | 11297.54 | 3.74% |
| 2024-02-07 | 14.20 | 13.86 | -0.31 | -2.19% | 13.65 | 14.63 | 74387 | 10494.35 | 3.60% |
| 2024-02-06 | 13.50 | 14.17 | 0.15 | 1.07% | 12.88 | 14.72 | 73655 | 10132.09 | 3.57% |
| 2024-02-05 | 15.20 | 14.02 | -1.56 | -10.01% | 14.02 | 15.25 | 78040 | 11122.19 | 3.78% |
| 2024-02-02 | 16.50 | 15.58 | -1.12 | -6.71% | 15.04 | 16.78 | 98789 | 15779.31 | 4.79% |
| 2024-02-01 | 17.59 | 16.70 | -0.92 | -5.22% | 16.17 | 17.59 | 121298 | 20122.68 | 5.88% |
| 2024-01-31 | 17.02 | 17.62 | 1.60 | 9.99% | 16.91 | 17.62 | 35853 | 6245.41 | 1.74% |