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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 19.93 | 19.83 | -0.10 | -0.50% | 19.63 | 20.30 | 35512 | 7057.28 | 1.97% |
| 2024-05-13 | 20.60 | 19.93 | -1.39 | -6.52% | 19.74 | 20.79 | 56014 | 11300.41 | 3.11% |
| 2024-05-10 | 21.53 | 21.32 | -0.10 | -0.47% | 21.20 | 22.10 | 32227 | 6978.02 | 1.79% |
| 2024-05-09 | 21.48 | 21.42 | -0.07 | -0.33% | 21.30 | 21.57 | 23324 | 4998.80 | 1.30% |
| 2024-05-08 | 22.28 | 21.49 | -0.56 | -2.54% | 20.70 | 22.28 | 48008 | 10253.45 | 2.67% |
| 2024-05-07 | 22.00 | 22.05 | -0.10 | -0.45% | 21.61 | 22.90 | 42456 | 9406.17 | 2.36% |
| 2024-05-06 | 21.54 | 22.15 | 0.84 | 3.94% | 21.30 | 22.25 | 41666 | 9117.45 | 2.31% |
| 2024-04-30 | 21.32 | 21.31 | -0.06 | -0.28% | 21.21 | 21.54 | 30558 | 6529.38 | 1.70% |
| 2024-04-29 | 22.00 | 21.37 | -0.45 | -2.06% | 21.28 | 22.05 | 41595 | 9017.71 | 2.31% |
| 2024-04-26 | 20.91 | 21.82 | 0.94 | 4.50% | 20.18 | 22.55 | 72269 | 15634.02 | 4.01% |
| 2024-04-25 | 20.61 | 20.88 | 0.11 | 0.53% | 20.55 | 21.25 | 24199 | 5075.65 | 1.34% |
| 2024-04-24 | 20.05 | 20.77 | 0.53 | 2.62% | 20.05 | 21.27 | 27053 | 5645.67 | 1.50% |
| 2024-04-23 | 20.07 | 20.24 | 0.15 | 0.75% | 20.02 | 20.55 | 12386 | 2514.26 | 0.69% |
| 2024-04-22 | 19.39 | 20.09 | 0.51 | 2.60% | 19.07 | 20.58 | 18712 | 3724.90 | 1.04% |
| 2024-04-19 | 19.77 | 19.58 | -0.34 | -1.71% | 19.04 | 19.80 | 17937 | 3486.98 | 1.00% |
| 2024-04-18 | 20.01 | 19.92 | -0.09 | -0.45% | 19.63 | 20.77 | 19204 | 3882.84 | 1.07% |
| 2024-04-17 | 19.59 | 20.01 | 0.45 | 2.30% | 19.50 | 20.40 | 20932 | 4173.96 | 1.16% |
| 2024-04-16 | 19.87 | 19.56 | -0.51 | -2.54% | 18.23 | 20.15 | 27896 | 5396.10 | 1.55% |
| 2024-04-15 | 19.51 | 20.07 | 0.29 | 1.47% | 19.30 | 20.43 | 39291 | 7789.20 | 2.18% |
| 2024-04-12 | 20.33 | 19.78 | -0.64 | -3.13% | 19.70 | 20.98 | 33009 | 6650.60 | 1.83% |
| 2024-04-11 | 20.10 | 20.42 | 0.11 | 0.54% | 20.05 | 21.30 | 23967 | 4985.21 | 1.33% |
| 2024-04-10 | 20.72 | 20.31 | -0.53 | -2.54% | 20.03 | 20.72 | 21355 | 4325.80 | 1.19% |
| 2024-04-09 | 20.39 | 20.84 | 0.54 | 2.66% | 20.00 | 20.88 | 24923 | 5096.04 | 1.38% |
| 2024-04-08 | 20.43 | 20.30 | -0.21 | -1.02% | 20.01 | 20.55 | 21201 | 4307.76 | 1.18% |
| 2024-04-03 | 20.55 | 20.51 | -0.10 | -0.49% | 19.95 | 20.79 | 24308 | 4965.79 | 1.35% |
| 2024-04-02 | 21.29 | 20.61 | -0.48 | -2.28% | 20.22 | 21.29 | 33624 | 6942.30 | 1.87% |
| 2024-04-01 | 20.32 | 21.09 | 0.77 | 3.79% | 20.16 | 21.58 | 42773 | 8996.66 | 2.37% |
| 2024-03-29 | 19.28 | 20.32 | 1.02 | 5.28% | 19.06 | 20.48 | 33992 | 6754.45 | 1.89% |
| 2024-03-28 | 18.51 | 19.30 | 0.40 | 2.12% | 18.51 | 19.66 | 40644 | 7770.91 | 2.26% |
| 2024-03-27 | 18.74 | 18.90 | 0.21 | 1.12% | 18.39 | 19.44 | 36715 | 6936.94 | 2.04% |
| 2024-03-26 | 19.19 | 18.69 | -0.67 | -3.46% | 18.20 | 19.44 | 41356 | 7757.27 | 2.30% |
| 2024-03-25 | 20.03 | 19.36 | -0.95 | -4.68% | 19.12 | 20.22 | 54737 | 10669.09 | 3.04% |
| 2024-03-22 | 20.56 | 20.31 | -0.35 | -1.69% | 20.25 | 20.78 | 30932 | 6346.97 | 1.72% |
| 2024-03-21 | 21.07 | 20.66 | -0.41 | -1.95% | 20.45 | 21.20 | 34845 | 7225.45 | 1.93% |
| 2024-03-20 | 20.95 | 21.07 | -0.08 | -0.38% | 20.83 | 21.50 | 23491 | 4962.99 | 1.30% |
| 2024-03-19 | 20.88 | 21.15 | 0.15 | 0.71% | 20.67 | 21.21 | 34129 | 7161.08 | 1.90% |
| 2024-03-18 | 21.02 | 21.00 | -0.22 | -1.04% | 20.63 | 21.22 | 39327 | 8204.13 | 2.18% |
| 2024-03-15 | 20.19 | 21.22 | 1.22 | 6.10% | 19.83 | 21.57 | 61568 | 12932.53 | 3.45% |
| 2024-03-14 | 19.54 | 20.00 | 0.46 | 2.35% | 19.34 | 20.10 | 40527 | 8008.54 | 2.27% |
| 2024-03-13 | 19.40 | 19.54 | 0.09 | 0.46% | 19.38 | 19.89 | 32606 | 6409.16 | 1.83% |
| 2024-03-12 | 18.86 | 19.45 | 0.57 | 3.02% | 18.65 | 19.65 | 44758 | 8593.84 | 2.51% |
| 2024-03-11 | 18.85 | 18.88 | 0.03 | 0.16% | 18.21 | 19.05 | 28499 | 5336.76 | 1.60% |
| 2024-03-08 | 17.90 | 18.85 | 0.93 | 5.19% | 17.85 | 18.98 | 58287 | 10822.61 | 3.27% |
| 2024-03-07 | 18.01 | 17.92 | -0.01 | -0.06% | 17.63 | 18.50 | 39917 | 7194.07 | 2.24% |
| 2024-03-06 | 17.60 | 17.93 | 0.16 | 0.90% | 17.20 | 18.38 | 43371 | 7714.91 | 2.43% |
| 2024-03-05 | 18.35 | 17.77 | -0.62 | -3.37% | 17.63 | 18.50 | 48737 | 8751.31 | 2.73% |
| 2024-03-04 | 18.30 | 18.39 | 0.19 | 1.04% | 18.01 | 18.89 | 47323 | 8728.17 | 2.65% |
| 2024-03-01 | 17.94 | 18.20 | 0.26 | 1.45% | 17.91 | 18.55 | 39571 | 7205.95 | 2.22% |
| 2024-02-29 | 17.33 | 17.94 | 0.42 | 2.40% | 17.27 | 18.09 | 57429 | 10191.56 | 3.22% |
| 2024-02-28 | 19.40 | 17.52 | -1.86 | -9.60% | 17.48 | 19.55 | 84288 | 15512.87 | 4.73% |
| 2024-02-27 | 19.00 | 19.38 | 0.10 | 0.52% | 18.72 | 19.54 | 56426 | 10800.72 | 3.16% |
| 2024-02-26 | 19.20 | 19.28 | 1.55 | 8.74% | 18.25 | 20.33 | 102036 | 19553.44 | 5.72% |
| 2024-02-23 | 17.75 | 17.73 | 0.24 | 1.37% | 17.10 | 17.83 | 28137 | 4914.12 | 1.58% |
| 2024-02-22 | 17.05 | 17.49 | 0.41 | 2.40% | 16.82 | 17.52 | 23453 | 4024.23 | 1.32% |
| 2024-02-21 | 16.79 | 17.08 | 0.10 | 0.59% | 16.57 | 17.84 | 30746 | 5303.34 | 1.72% |
| 2024-02-20 | 17.19 | 16.98 | -0.31 | -1.79% | 16.47 | 17.62 | 29334 | 4963.30 | 1.65% |
| 2024-02-19 | 17.16 | 17.29 | 0.34 | 2.01% | 16.72 | 17.93 | 33084 | 5667.56 | 1.86% |
| 2024-02-08 | 14.91 | 16.95 | 2.14 | 14.45% | 14.51 | 17.60 | 59227 | 9549.54 | 3.32% |
| 2024-02-07 | 15.25 | 14.81 | -0.54 | -3.52% | 14.36 | 16.75 | 56133 | 8754.65 | 3.15% |
| 2024-02-06 | 14.40 | 15.35 | 0.55 | 3.72% | 13.72 | 16.24 | 44037 | 6538.15 | 2.47% |
| 2024-02-05 | 15.95 | 14.80 | -1.25 | -7.79% | 13.62 | 16.04 | 38588 | 5675.03 | 2.16% |