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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 17.89 | 18.16 | 0.28 | 1.57% | 17.89 | 18.18 | 68306 | 12346.22 | 5.12% |
| 2024-05-16 | 18.00 | 17.88 | -0.16 | -0.89% | 17.81 | 18.10 | 79126 | 14164.93 | 5.93% |
| 2024-05-15 | 18.42 | 18.04 | -0.36 | -1.96% | 18.02 | 18.50 | 65368 | 11892.62 | 4.90% |
| 2024-05-14 | 18.48 | 18.40 | -0.15 | -0.81% | 18.18 | 18.58 | 91799 | 16866.73 | 6.88% |
| 2024-05-13 | 18.64 | 18.55 | -0.02 | -0.11% | 18.31 | 18.77 | 110471 | 20528.09 | 8.29% |
| 2024-05-10 | 18.42 | 18.57 | 0.20 | 1.09% | 18.36 | 18.68 | 102519 | 18998.45 | 7.69% |
| 2024-05-09 | 18.16 | 18.37 | 0.17 | 0.93% | 18.11 | 18.38 | 66523 | 12172.35 | 4.99% |
| 2024-05-08 | 18.44 | 18.20 | -0.24 | -1.30% | 18.18 | 18.55 | 71460 | 13103.38 | 5.36% |
| 2024-05-07 | 18.50 | 18.44 | -0.04 | -0.22% | 18.32 | 18.69 | 65323 | 12046.08 | 4.90% |
| 2024-05-06 | 18.36 | 18.48 | 0.23 | 1.26% | 18.25 | 18.51 | 76138 | 14043.79 | 5.71% |
| 2024-04-30 | 18.26 | 18.25 | 0.06 | 0.33% | 18.17 | 18.42 | 58583 | 10697.50 | 4.39% |
| 2024-04-29 | 17.90 | 18.19 | 0.26 | 1.45% | 17.72 | 18.24 | 76550 | 13815.01 | 5.74% |
| 2024-04-26 | 17.96 | 17.93 | -0.11 | -0.61% | 17.51 | 18.04 | 82044 | 14546.96 | 6.15% |
| 2024-04-25 | 17.93 | 18.04 | 0.03 | 0.17% | 17.83 | 18.06 | 25202 | 4527.88 | 1.89% |
| 2024-04-24 | 17.79 | 18.01 | 0.19 | 1.07% | 17.79 | 18.12 | 42154 | 7576.61 | 3.16% |
| 2024-04-23 | 18.00 | 17.82 | -0.13 | -0.72% | 17.77 | 18.01 | 29352 | 5242.38 | 2.20% |
| 2024-04-22 | 17.78 | 17.95 | 0.11 | 0.62% | 17.66 | 18.06 | 46246 | 8279.62 | 3.47% |
| 2024-04-19 | 18.20 | 17.84 | -0.48 | -2.62% | 17.75 | 18.28 | 88911 | 16013.99 | 6.67% |
| 2024-04-18 | 18.60 | 18.32 | -0.30 | -1.61% | 18.31 | 18.72 | 82296 | 15174.14 | 6.17% |
| 2024-04-17 | 18.16 | 18.62 | 0.55 | 3.04% | 18.01 | 18.62 | 77498 | 14270.69 | 5.81% |
| 2024-04-16 | 18.33 | 18.07 | -0.27 | -1.47% | 17.97 | 18.54 | 59814 | 10901.51 | 4.49% |
| 2024-04-15 | 18.06 | 18.34 | 0.28 | 1.55% | 17.98 | 18.58 | 70070 | 12857.21 | 5.26% |
| 2024-04-12 | 18.32 | 18.06 | -0.36 | -1.95% | 18.05 | 18.44 | 42750 | 7785.90 | 3.21% |
| 2024-04-11 | 18.21 | 18.42 | 0.21 | 1.15% | 17.92 | 18.59 | 60137 | 11060.00 | 4.51% |
| 2024-04-10 | 18.30 | 18.21 | -0.16 | -0.87% | 18.18 | 18.49 | 56269 | 10318.97 | 4.22% |
| 2024-04-09 | 18.60 | 18.37 | -0.23 | -1.24% | 18.30 | 18.62 | 53050 | 9757.41 | 3.98% |
| 2024-04-08 | 18.29 | 18.60 | 0.29 | 1.58% | 18.07 | 18.64 | 62514 | 11534.51 | 4.69% |
| 2024-04-03 | 18.32 | 18.31 | -0.13 | -0.70% | 18.21 | 18.44 | 39138 | 7168.33 | 2.94% |
| 2024-04-02 | 18.52 | 18.44 | -0.14 | -0.75% | 18.36 | 18.75 | 52543 | 9734.68 | 3.94% |
| 2024-04-01 | 18.71 | 18.58 | -0.15 | -0.80% | 18.50 | 18.82 | 60342 | 11217.57 | 4.53% |
| 2024-03-29 | 18.43 | 18.73 | 0.25 | 1.35% | 18.38 | 18.79 | 55436 | 10354.90 | 4.16% |
| 2024-03-28 | 18.20 | 18.48 | 0.28 | 1.54% | 17.90 | 18.59 | 68998 | 12607.83 | 5.17% |
| 2024-03-27 | 18.36 | 18.20 | -0.20 | -1.09% | 18.09 | 18.48 | 54439 | 9936.24 | 4.08% |
| 2024-03-26 | 18.36 | 18.40 | 0.01 | 0.05% | 18.15 | 18.53 | 65893 | 12096.64 | 4.94% |
| 2024-03-25 | 18.60 | 18.39 | -0.26 | -1.39% | 18.38 | 18.79 | 66400 | 12355.98 | 4.98% |
| 2024-03-22 | 18.76 | 18.65 | -0.21 | -1.11% | 18.55 | 18.85 | 53635 | 10009.65 | 4.02% |
| 2024-03-21 | 19.01 | 18.86 | -0.11 | -0.58% | 18.65 | 19.07 | 84058 | 15815.43 | 6.30% |
| 2024-03-20 | 18.92 | 18.97 | 0.00 | 0.00% | 18.78 | 18.99 | 73680 | 13900.64 | 5.53% |
| 2024-03-19 | 19.21 | 18.97 | -0.32 | -1.66% | 18.93 | 19.33 | 65945 | 12565.69 | 4.95% |
| 2024-03-18 | 19.05 | 19.29 | 0.24 | 1.26% | 19.02 | 19.34 | 59871 | 11484.80 | 4.49% |
| 2024-03-15 | 18.96 | 19.05 | 0.04 | 0.21% | 18.91 | 19.23 | 42302 | 8061.57 | 3.17% |
| 2024-03-14 | 19.33 | 19.01 | -0.37 | -1.91% | 18.95 | 19.50 | 59421 | 11385.52 | 4.46% |
| 2024-03-13 | 19.33 | 19.38 | -0.05 | -0.26% | 19.13 | 19.44 | 47820 | 9222.10 | 3.59% |
| 2024-03-12 | 20.10 | 19.43 | -0.65 | -3.24% | 19.31 | 20.18 | 73983 | 14494.27 | 5.55% |
| 2024-03-11 | 20.22 | 20.08 | 0.18 | 0.90% | 19.90 | 20.74 | 72371 | 14583.38 | 5.43% |
| 2024-03-08 | 19.51 | 19.90 | 0.34 | 1.74% | 19.46 | 19.95 | 46560 | 9199.26 | 3.49% |
| 2024-03-07 | 19.70 | 19.56 | -0.04 | -0.20% | 19.42 | 19.79 | 54034 | 10597.98 | 4.05% |
| 2024-03-06 | 18.76 | 19.60 | 0.77 | 4.09% | 18.72 | 19.89 | 76735 | 14890.06 | 5.75% |
| 2024-03-05 | 18.83 | 18.83 | -0.05 | -0.26% | 18.62 | 18.99 | 43412 | 8159.85 | 3.26% |
| 2024-03-04 | 18.60 | 18.88 | 0.19 | 1.02% | 18.41 | 18.88 | 36127 | 6738.47 | 2.71% |
| 2024-03-01 | 19.06 | 18.69 | -0.47 | -2.45% | 18.50 | 19.14 | 57416 | 10745.50 | 4.31% |
| 2024-02-29 | 19.03 | 19.16 | 0.03 | 0.16% | 18.92 | 19.33 | 45454 | 8668.83 | 3.41% |
| 2024-02-28 | 19.30 | 19.13 | -0.15 | -0.78% | 19.00 | 19.57 | 47126 | 9089.79 | 3.53% |
| 2024-02-27 | 19.05 | 19.28 | 0.20 | 1.05% | 18.98 | 19.33 | 19910 | 3810.60 | 1.49% |
| 2024-02-26 | 19.41 | 19.08 | -0.33 | -1.70% | 19.01 | 19.51 | 32220 | 6200.85 | 2.42% |
| 2024-02-23 | 19.45 | 19.41 | -0.05 | -0.26% | 19.29 | 19.78 | 36941 | 7205.02 | 2.77% |
| 2024-02-22 | 18.96 | 19.46 | 0.38 | 1.99% | 18.96 | 19.53 | 30803 | 5936.55 | 2.31% |
| 2024-02-21 | 19.05 | 19.08 | -0.19 | -0.99% | 18.91 | 19.39 | 40659 | 7785.18 | 3.05% |
| 2024-02-20 | 19.37 | 19.27 | -0.09 | -0.46% | 18.80 | 19.37 | 40512 | 7725.42 | 3.04% |
| 2024-02-19 | 18.38 | 19.36 | 0.97 | 5.27% | 18.20 | 19.36 | 52351 | 9842.15 | 3.93% |
| 2024-02-08 | 18.25 | 18.39 | 0.06 | 0.33% | 17.77 | 18.53 | 54567 | 9925.38 | 4.09% |