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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 18.700 | 18.410 | -0.290 | -1.55% | 18.220 | 18.950 | 23365 | 4329.059 | 9.47% |
| 2024-05-06 | 18.500 | 18.700 | 0.220 | 1.19% | 18.210 | 19.450 | 27549 | 5130.469 | 11.17% |
| 2024-04-30 | 18.400 | 18.480 | 0.320 | 1.76% | 18.310 | 19.680 | 40567 | 7690.758 | 16.45% |
| 2024-04-29 | 18.000 | 18.160 | -0.340 | -1.84% | 18.000 | 18.580 | 30799 | 5618.627 | 12.48% |
| 2024-04-26 | 18.800 | 18.500 | -0.090 | -0.48% | 18.250 | 19.230 | 39585 | 7336.776 | 16.04% |
| 2024-04-25 | 18.240 | 18.590 | 0.400 | 2.20% | 18.240 | 19.670 | 52889 | 10046.833 | 21.43% |
| 2024-04-24 | 18.490 | 18.190 | -0.210 | -1.14% | 17.830 | 18.950 | 38644 | 7044.334 | 15.66% |
| 2024-04-23 | 19.700 | 18.400 | -1.090 | -5.59% | 18.020 | 20.100 | 52123 | 9930.222 | 21.12% |
| 2024-04-22 | 20.160 | 19.490 | -1.020 | -4.97% | 19.380 | 21.490 | 62206 | 12626.238 | 25.20% |
| 2024-04-19 | 17.450 | 20.510 | 2.080 | 11.29% | 17.010 | 21.000 | 95943 | 17888.322 | 38.87% |
| 2024-04-18 | 20.000 | 18.430 | 0.510 | 2.85% | 18.330 | 21.300 | 101926 | 20305.916 | 41.30% |
| 2024-04-17 | 14.420 | 17.920 | 4.130 | 29.95% | 14.400 | 17.920 | 57669 | 9764.833 | 23.37% |
| 2024-04-16 | 15.310 | 13.790 | -1.650 | -10.69% | 13.580 | 15.590 | 21191 | 3028.278 | 8.59% |
| 2024-04-15 | 16.850 | 15.440 | -1.450 | -8.58% | 12.050 | 17.020 | 18289 | 2885.346 | 7.41% |
| 2024-04-12 | 17.370 | 16.890 | -0.480 | -2.76% | 16.820 | 17.490 | 17535 | 3005.779 | 7.10% |
| 2024-04-11 | 18.220 | 17.370 | -0.850 | -4.67% | 17.000 | 18.260 | 27165 | 4755.654 | 11.01% |
| 2024-04-10 | 16.880 | 18.220 | 1.210 | 7.11% | 16.450 | 19.680 | 53476 | 9811.249 | 21.67% |
| 2024-04-09 | 16.850 | 17.010 | 0.080 | 0.47% | 16.160 | 17.500 | 18529 | 3162.629 | 7.51% |
| 2024-04-08 | 18.030 | 16.930 | -1.100 | -6.10% | 16.000 | 18.150 | 29437 | 5005.082 | 11.93% |
| 2024-04-03 | 18.200 | 18.030 | -0.130 | -0.72% | 17.810 | 18.360 | 17948 | 3242.644 | 7.27% |
| 2024-04-02 | 19.160 | 18.160 | -0.740 | -3.92% | 17.900 | 19.160 | 29357 | 5414.767 | 11.89% |
| 2024-04-01 | 19.190 | 18.900 | -0.200 | -1.05% | 18.810 | 19.190 | 16327 | 3101.404 | 6.62% |
| 2024-03-29 | 19.980 | 19.100 | -0.630 | -3.19% | 18.950 | 19.980 | 21879 | 4218.074 | 8.87% |
| 2024-03-28 | 19.580 | 19.730 | -0.270 | -1.35% | 19.580 | 20.380 | 21654 | 4315.168 | 8.77% |
| 2024-03-27 | 20.260 | 20.000 | -0.200 | -0.99% | 19.930 | 21.500 | 24631 | 5108.009 | 9.98% |
| 2024-03-26 | 20.850 | 20.200 | -0.560 | -2.70% | 19.630 | 21.170 | 24122 | 4877.755 | 9.77% |
| 2024-03-25 | 21.800 | 20.760 | -1.860 | -8.22% | 20.620 | 21.980 | 38752 | 8245.688 | 15.70% |
| 2024-03-22 | 22.000 | 22.620 | 0.600 | 2.72% | 21.750 | 23.800 | 45121 | 10344.920 | 18.28% |
| 2024-03-21 | 22.680 | 22.020 | -0.400 | -1.78% | 22.020 | 22.940 | 22233 | 4982.145 | 9.01% |
| 2024-03-20 | 22.320 | 22.420 | 0.110 | 0.49% | 22.210 | 22.940 | 18702 | 4219.131 | 7.58% |
| 2024-03-19 | 22.830 | 22.310 | -0.610 | -2.66% | 22.300 | 23.010 | 22293 | 5042.326 | 9.03% |
| 2024-03-18 | 22.890 | 22.920 | -0.280 | -1.21% | 22.400 | 23.160 | 29246 | 6654.835 | 11.85% |
| 2024-03-15 | 22.080 | 23.200 | 1.260 | 5.74% | 21.990 | 23.670 | 42909 | 9897.536 | 17.39% |
| 2024-03-14 | 22.470 | 21.940 | -0.540 | -2.40% | 21.500 | 22.730 | 22162 | 4893.452 | 8.98% |
| 2024-03-13 | 23.490 | 22.480 | -0.710 | -3.06% | 22.300 | 23.620 | 26933 | 6138.855 | 10.91% |
| 2024-03-12 | 23.550 | 23.190 | 0.090 | 0.39% | 22.900 | 23.550 | 20761 | 4817.969 | 8.41% |
| 2024-03-11 | 22.700 | 23.100 | -0.300 | -1.28% | 22.700 | 23.800 | 23673 | 5474.233 | 9.59% |
| 2024-03-08 | 23.160 | 23.400 | 0.480 | 2.09% | 22.950 | 24.380 | 33837 | 8021.431 | 13.71% |
| 2024-03-07 | 24.330 | 22.920 | -1.560 | -6.37% | 22.780 | 24.680 | 35002 | 8235.511 | 14.18% |
| 2024-03-06 | 24.700 | 24.480 | 0.010 | 0.04% | 24.030 | 25.000 | 30251 | 7397.208 | 12.26% |
| 2024-03-05 | 24.910 | 24.470 | -1.460 | -5.63% | 24.200 | 25.550 | 44327 | 10972.710 | 17.96% |
| 2024-03-04 | 25.750 | 25.930 | 0.850 | 3.39% | 24.280 | 26.980 | 55028 | 14246.947 | 22.30% |
| 2024-03-01 | 25.850 | 25.080 | -0.770 | -2.98% | 25.000 | 26.100 | 38569 | 9785.259 | 15.63% |
| 2024-02-29 | 24.880 | 25.850 | 0.650 | 2.58% | 24.610 | 26.400 | 43397 | 11175.993 | 17.58% |
| 2024-02-28 | 26.500 | 25.200 | -1.920 | -7.08% | 25.080 | 27.960 | 69694 | 18400.691 | 28.24% |
| 2024-02-27 | 25.020 | 27.120 | 2.130 | 8.52% | 25.010 | 27.400 | 76602 | 20190.154 | 31.04% |
| 2024-02-26 | 25.000 | 24.990 | -0.930 | -3.59% | 23.380 | 25.680 | 54290 | 13440.837 | 22.00% |
| 2024-02-23 | 27.050 | 25.920 | 0.260 | 1.01% | 25.890 | 29.760 | 79113 | 21831.230 | 32.06% |
| 2024-02-22 | 24.500 | 25.660 | 1.090 | 4.44% | 24.060 | 26.380 | 59967 | 15228.173 | 24.30% |
| 2024-02-21 | 24.010 | 24.570 | -0.580 | -2.31% | 23.850 | 25.860 | 51966 | 12981.781 | 21.06% |
| 2024-02-20 | 24.810 | 25.150 | 0.600 | 2.44% | 24.000 | 25.800 | 57075 | 14278.384 | 23.13% |
| 2024-02-19 | 22.440 | 24.550 | 2.990 | 13.87% | 21.500 | 24.900 | 54351 | 12584.835 | 22.02% |
| 2024-02-08 | 22.700 | 21.560 | -1.530 | -6.63% | 21.020 | 23.880 | 52046 | 11476.603 | 21.09% |
| 2024-02-07 | 26.000 | 23.090 | -2.550 | -9.95% | 23.090 | 27.000 | 65925 | 16547.150 | 26.71% |
| 2024-02-06 | 24.500 | 25.640 | 1.340 | 5.51% | 23.000 | 25.940 | 58866 | 14702.611 | 23.85% |
| 2024-02-05 | 25.600 | 24.300 | -2.400 | -8.99% | 24.010 | 26.110 | 63388 | 15878.296 | 25.68% |
| 2024-02-02 | 26.200 | 26.700 | 1.060 | 4.13% | 24.010 | 27.980 | 92229 | 23997.072 | 37.37% |
| 2024-02-01 | 26.200 | 25.640 | -1.360 | -5.04% | 25.250 | 28.180 | 62014 | 16631.326 | 25.13% |
| 2024-01-31 | 28.490 | 27.000 | -1.330 | -4.69% | 27.000 | 29.280 | 65686 | 18528.973 | 26.61% |
| 2024-01-30 | 29.300 | 28.330 | -0.970 | -3.31% | 27.500 | 30.530 | 67014 | 19339.738 | 27.15% |
| 2024-01-29 | 29.000 | 29.300 | -2.180 | -6.93% | 27.210 | 30.420 | 101353 | 29372.385 | 41.07% |