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 | 19.21 | 19.20 | 0.09 | 0.47% | 19.02 | 19.30 | 35622 | 6832.63 | 0.89% |
| 2024-05-08 | 20.10 | 19.11 | -0.87 | -4.35% | 19.06 | 20.10 | 57836 | 11186.38 | 1.44% |
| 2024-05-07 | 20.24 | 19.98 | -0.31 | -1.53% | 19.81 | 20.52 | 63685 | 12806.02 | 1.59% |
| 2024-05-06 | 19.83 | 20.29 | 0.72 | 3.68% | 19.81 | 20.85 | 91198 | 18609.13 | 2.27% |
| 2024-04-30 | 20.10 | 19.57 | -0.41 | -2.05% | 19.43 | 20.30 | 53718 | 10624.87 | 1.34% |
| 2024-04-29 | 19.52 | 19.98 | 0.46 | 2.36% | 19.13 | 20.06 | 80171 | 15777.04 | 2.00% |
| 2024-04-26 | 19.05 | 19.52 | 0.52 | 2.74% | 18.97 | 19.58 | 75472 | 14584.67 | 1.88% |
| 2024-04-25 | 19.60 | 19.00 | -1.02 | -5.09% | 18.62 | 19.62 | 86683 | 16620.61 | 2.16% |
| 2024-04-24 | 19.63 | 20.02 | 0.10 | 0.50% | 19.58 | 20.04 | 30693 | 6084.61 | 1.28% |
| 2024-04-23 | 19.83 | 19.92 | 0.06 | 0.30% | 19.50 | 20.16 | 29733 | 5875.41 | 1.24% |
| 2024-04-22 | 19.00 | 19.86 | 0.85 | 4.47% | 18.82 | 19.96 | 39988 | 7848.07 | 1.67% |
| 2024-04-19 | 19.99 | 19.01 | -1.06 | -5.28% | 18.88 | 20.00 | 46718 | 8972.75 | 1.96% |
| 2024-04-18 | 20.01 | 20.07 | 0.19 | 0.96% | 19.61 | 20.59 | 32538 | 6557.31 | 1.36% |
| 2024-04-17 | 19.42 | 19.88 | 0.62 | 3.22% | 19.42 | 20.10 | 38640 | 7645.52 | 1.62% |
| 2024-04-16 | 19.62 | 19.26 | -0.76 | -3.80% | 19.20 | 20.19 | 38783 | 7568.72 | 1.62% |
| 2024-04-15 | 19.97 | 20.02 | -0.12 | -0.60% | 19.61 | 20.49 | 41763 | 8356.59 | 1.75% |
| 2024-04-12 | 20.31 | 20.14 | -0.24 | -1.18% | 20.01 | 20.71 | 28055 | 5693.32 | 1.17% |
| 2024-04-11 | 20.73 | 20.38 | -0.29 | -1.40% | 20.32 | 20.96 | 22880 | 4723.55 | 0.96% |
| 2024-04-10 | 20.92 | 20.67 | -0.26 | -1.24% | 20.42 | 21.18 | 26547 | 5488.97 | 1.11% |
| 2024-04-09 | 20.27 | 20.93 | 0.43 | 2.10% | 20.27 | 20.99 | 24063 | 4991.79 | 1.01% |
| 2024-04-08 | 21.30 | 20.50 | -0.82 | -3.85% | 20.47 | 21.30 | 28723 | 5959.26 | 1.20% |
| 2024-04-03 | 21.54 | 21.32 | -0.28 | -1.30% | 21.00 | 21.65 | 28076 | 5974.59 | 1.18% |
| 2024-04-02 | 21.63 | 21.60 | -0.04 | -0.18% | 21.35 | 22.01 | 31991 | 6921.72 | 1.34% |
| 2024-04-01 | 20.94 | 21.64 | 0.56 | 2.66% | 20.94 | 22.04 | 33748 | 7297.09 | 1.41% |
| 2024-03-29 | 20.67 | 21.08 | 0.32 | 1.54% | 20.38 | 21.11 | 22623 | 4691.88 | 0.95% |
| 2024-03-28 | 20.38 | 20.76 | 0.42 | 2.06% | 20.37 | 21.18 | 29981 | 6227.24 | 1.25% |
| 2024-03-27 | 21.06 | 20.34 | -0.71 | -3.37% | 20.33 | 21.27 | 31815 | 6597.67 | 1.33% |
| 2024-03-26 | 21.51 | 21.05 | -0.45 | -2.09% | 20.87 | 21.64 | 33975 | 7201.70 | 1.42% |
| 2024-03-25 | 21.86 | 21.50 | -0.26 | -1.19% | 21.40 | 22.17 | 33601 | 7342.88 | 1.41% |
| 2024-03-22 | 22.14 | 21.76 | -0.39 | -1.76% | 21.55 | 22.25 | 35512 | 7761.14 | 1.49% |
| 2024-03-21 | 22.40 | 22.15 | -0.14 | -0.63% | 22.00 | 22.71 | 30280 | 6748.64 | 1.27% |
| 2024-03-20 | 22.48 | 22.29 | -0.27 | -1.20% | 22.00 | 22.70 | 33404 | 7459.62 | 1.40% |
| 2024-03-19 | 22.50 | 22.56 | -0.07 | -0.31% | 22.31 | 23.10 | 45630 | 10378.83 | 1.91% |
| 2024-03-18 | 22.27 | 22.63 | 0.59 | 2.68% | 22.01 | 22.88 | 51349 | 11516.24 | 2.15% |
| 2024-03-15 | 21.52 | 22.04 | 0.60 | 2.80% | 21.31 | 22.07 | 38387 | 8347.41 | 1.61% |
| 2024-03-14 | 21.84 | 21.44 | -0.40 | -1.83% | 21.24 | 21.98 | 34521 | 7456.88 | 1.44% |
| 2024-03-13 | 21.69 | 21.84 | 0.39 | 1.82% | 21.38 | 22.15 | 46749 | 10223.32 | 1.96% |
| 2024-03-12 | 21.39 | 21.45 | 0.23 | 1.08% | 21.18 | 21.84 | 45987 | 9901.39 | 1.92% |
| 2024-03-11 | 20.64 | 21.22 | 0.43 | 2.07% | 20.40 | 21.25 | 35394 | 7380.76 | 1.48% |
| 2024-03-08 | 20.35 | 20.79 | 0.34 | 1.66% | 20.35 | 20.89 | 25549 | 5284.67 | 1.07% |
| 2024-03-07 | 21.18 | 20.45 | -0.63 | -2.99% | 20.42 | 21.25 | 34030 | 7072.43 | 1.42% |
| 2024-03-06 | 20.81 | 21.08 | 0.19 | 0.91% | 20.41 | 21.35 | 40880 | 8529.27 | 1.71% |
| 2024-03-05 | 21.10 | 20.89 | -0.21 | -1.00% | 20.68 | 21.45 | 52610 | 11117.10 | 2.20% |
| 2024-03-04 | 20.99 | 21.10 | 0.26 | 1.25% | 20.77 | 21.35 | 65644 | 13830.65 | 2.75% |
| 2024-03-01 | 20.14 | 20.84 | 0.77 | 3.84% | 20.01 | 21.03 | 66494 | 13741.76 | 2.78% |
| 2024-02-29 | 18.76 | 20.07 | 1.07 | 5.63% | 18.76 | 20.11 | 54581 | 10725.25 | 2.28% |
| 2024-02-28 | 20.51 | 19.00 | -1.48 | -7.23% | 18.83 | 20.98 | 77072 | 15303.03 | 3.23% |
| 2024-02-27 | 20.03 | 20.48 | 0.33 | 1.64% | 19.82 | 20.51 | 52205 | 10585.86 | 2.18% |
| 2024-02-26 | 19.90 | 20.15 | 0.51 | 2.60% | 19.58 | 20.71 | 59914 | 12081.97 | 2.51% |
| 2024-02-23 | 19.79 | 19.64 | -0.15 | -0.76% | 19.30 | 19.99 | 39439 | 7722.58 | 1.65% |
| 2024-02-22 | 19.41 | 19.79 | 0.33 | 1.70% | 19.26 | 20.08 | 36673 | 7217.20 | 1.53% |
| 2024-02-21 | 19.47 | 19.46 | -0.21 | -1.07% | 19.45 | 19.98 | 43992 | 8670.85 | 1.84% |
| 2024-02-20 | 19.77 | 19.67 | -0.17 | -0.86% | 19.34 | 19.89 | 39775 | 7786.05 | 1.66% |
| 2024-02-19 | 20.00 | 19.84 | -0.14 | -0.70% | 19.60 | 20.63 | 62112 | 12447.92 | 2.60% |
| 2024-02-08 | 19.80 | 19.98 | 0.24 | 1.22% | 19.80 | 21.11 | 73848 | 15165.02 | 3.09% |
| 2024-02-07 | 17.53 | 19.74 | 2.23 | 12.74% | 17.37 | 19.87 | 81844 | 15362.05 | 3.43% |
| 2024-02-06 | 16.18 | 17.51 | 1.30 | 8.02% | 15.66 | 17.95 | 50335 | 8517.91 | 2.11% |
| 2024-02-05 | 17.08 | 16.21 | -0.90 | -5.26% | 15.14 | 17.09 | 53553 | 8633.54 | 2.24% |
| 2024-02-02 | 17.60 | 17.11 | -0.20 | -1.16% | 16.60 | 17.86 | 41576 | 7202.85 | 1.74% |
| 2024-02-01 | 17.30 | 17.31 | -0.48 | -2.70% | 16.87 | 17.71 | 42818 | 7417.94 | 1.79% |
| 2024-01-31 | 17.63 | 17.79 | -0.42 | -2.31% | 17.41 | 18.17 | 42007 | 7438.10 | 1.76% |