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 | 17.80 | 17.80 | 0.01 | 0.06% | 17.61 | 17.95 | 52429 | 9317.88 | 1.21% |
| 2024-05-16 | 18.32 | 18.49 | 0.16 | 0.87% | 18.21 | 18.75 | 62044 | 11521.82 | 1.43% |
| 2024-05-15 | 18.20 | 18.33 | 0.13 | 0.71% | 18.10 | 18.49 | 47093 | 8640.30 | 1.09% |
| 2024-05-14 | 17.97 | 18.20 | 0.25 | 1.39% | 17.84 | 18.30 | 43653 | 7915.51 | 1.01% |
| 2024-05-13 | 17.94 | 17.95 | -0.02 | -0.11% | 17.66 | 18.09 | 47336 | 8498.28 | 1.09% |
| 2024-05-10 | 18.59 | 17.97 | -0.56 | -3.02% | 17.83 | 18.60 | 80851 | 14567.39 | 1.87% |
| 2024-05-09 | 18.30 | 18.53 | 0.19 | 1.04% | 18.20 | 18.85 | 64552 | 12011.02 | 1.49% |
| 2024-05-08 | 18.78 | 18.34 | -0.46 | -2.45% | 18.34 | 18.80 | 42430 | 7865.37 | 0.98% |
| 2024-05-07 | 18.53 | 18.80 | 0.27 | 1.46% | 18.53 | 19.01 | 54204 | 10188.75 | 1.25% |
| 2024-05-06 | 18.00 | 18.53 | 0.61 | 3.40% | 18.00 | 18.62 | 85402 | 15738.20 | 1.97% |
| 2024-04-30 | 18.32 | 17.92 | -0.40 | -2.18% | 17.78 | 18.33 | 66436 | 11958.88 | 1.53% |
| 2024-04-29 | 17.26 | 18.32 | 1.02 | 5.90% | 17.25 | 18.35 | 176871 | 31879.01 | 4.08% |
| 2024-04-26 | 17.86 | 17.30 | -1.38 | -7.39% | 17.06 | 17.96 | 194715 | 33805.90 | 4.50% |
| 2024-04-25 | 18.88 | 18.68 | -0.28 | -1.48% | 18.46 | 18.88 | 52288 | 9754.42 | 1.21% |
| 2024-04-24 | 18.90 | 18.96 | 0.00 | 0.00% | 18.57 | 19.13 | 53953 | 10118.25 | 1.25% |
| 2024-04-23 | 19.18 | 18.96 | -0.22 | -1.15% | 18.95 | 19.28 | 42964 | 8199.35 | 0.99% |
| 2024-04-22 | 19.15 | 19.18 | -0.17 | -0.88% | 19.12 | 19.80 | 54271 | 10546.80 | 1.25% |
| 2024-04-19 | 19.09 | 19.35 | 0.13 | 0.68% | 18.77 | 19.49 | 71213 | 13638.53 | 1.64% |
| 2024-04-18 | 18.90 | 19.22 | 0.34 | 1.80% | 18.56 | 19.38 | 77998 | 14886.22 | 1.80% |
| 2024-04-17 | 18.24 | 18.88 | 0.63 | 3.45% | 18.24 | 18.90 | 61245 | 11409.52 | 1.41% |
| 2024-04-16 | 18.41 | 18.25 | -0.35 | -1.88% | 18.16 | 18.78 | 66204 | 12223.62 | 1.53% |
| 2024-04-15 | 18.12 | 18.60 | 0.43 | 2.37% | 18.03 | 18.90 | 75636 | 14032.64 | 1.75% |
| 2024-04-12 | 18.22 | 18.17 | -0.08 | -0.44% | 18.11 | 18.35 | 25627 | 4671.96 | 0.59% |
| 2024-04-11 | 17.91 | 18.25 | 0.29 | 1.61% | 17.77 | 18.40 | 41882 | 7630.89 | 0.97% |
| 2024-04-10 | 18.01 | 17.96 | -0.10 | -0.55% | 17.85 | 18.17 | 30866 | 5559.98 | 0.71% |
| 2024-04-09 | 17.98 | 18.06 | 0.16 | 0.89% | 17.85 | 18.22 | 27094 | 4885.47 | 0.63% |
| 2024-04-08 | 18.36 | 17.90 | -0.50 | -2.72% | 17.87 | 18.37 | 59429 | 10699.37 | 1.37% |
| 2024-04-03 | 18.65 | 18.40 | -0.19 | -1.02% | 18.37 | 18.68 | 43198 | 7976.70 | 1.00% |
| 2024-04-02 | 19.30 | 18.59 | -0.57 | -2.97% | 18.43 | 19.30 | 81776 | 15249.19 | 1.89% |
| 2024-04-01 | 19.39 | 19.16 | -0.19 | -0.98% | 18.97 | 19.85 | 55649 | 10759.24 | 1.28% |
| 2024-03-29 | 19.01 | 19.35 | 0.25 | 1.31% | 18.90 | 19.35 | 21596 | 4134.12 | 0.50% |
| 2024-03-28 | 18.75 | 19.10 | 0.40 | 2.14% | 18.75 | 19.29 | 47666 | 9100.85 | 1.10% |
| 2024-03-27 | 19.30 | 18.70 | -0.62 | -3.21% | 18.69 | 19.32 | 34684 | 6583.34 | 0.80% |
| 2024-03-26 | 19.40 | 19.32 | -0.10 | -0.51% | 19.14 | 19.61 | 40304 | 7790.85 | 0.93% |
| 2024-03-25 | 19.78 | 19.42 | -0.48 | -2.41% | 19.40 | 20.00 | 56483 | 11139.87 | 1.30% |
| 2024-03-22 | 20.22 | 19.90 | -0.36 | -1.78% | 19.59 | 20.30 | 50152 | 9973.86 | 1.16% |
| 2024-03-21 | 20.58 | 20.26 | -0.12 | -0.59% | 20.20 | 20.60 | 43065 | 8757.33 | 0.99% |
| 2024-03-20 | 19.96 | 20.38 | 0.38 | 1.90% | 19.90 | 20.49 | 59268 | 12023.35 | 1.37% |
| 2024-03-19 | 19.83 | 20.00 | 0.17 | 0.86% | 19.56 | 20.16 | 49542 | 9861.89 | 1.14% |
| 2024-03-18 | 19.88 | 19.83 | 0.00 | 0.00% | 19.45 | 19.92 | 62908 | 12359.87 | 1.45% |
| 2024-03-15 | 19.63 | 19.83 | 0.19 | 0.97% | 19.36 | 19.86 | 35375 | 6927.04 | 0.82% |
| 2024-03-14 | 19.85 | 19.64 | -0.17 | -0.86% | 19.43 | 20.42 | 58126 | 11555.05 | 1.34% |
| 2024-03-13 | 19.65 | 19.81 | 0.13 | 0.66% | 19.49 | 19.97 | 52050 | 10267.09 | 1.20% |
| 2024-03-12 | 19.80 | 19.68 | -0.21 | -1.06% | 19.52 | 20.18 | 77906 | 15417.75 | 1.80% |
| 2024-03-11 | 19.18 | 19.89 | 0.71 | 3.70% | 19.11 | 19.89 | 78254 | 15368.27 | 1.81% |
| 2024-03-08 | 18.86 | 19.18 | 0.38 | 2.02% | 18.80 | 19.25 | 31008 | 5898.24 | 0.72% |
| 2024-03-07 | 19.20 | 18.80 | -0.42 | -2.19% | 18.80 | 19.32 | 33211 | 6333.01 | 0.77% |
| 2024-03-06 | 19.27 | 19.22 | -0.14 | -0.72% | 18.88 | 19.46 | 42934 | 8229.59 | 0.99% |
| 2024-03-05 | 19.11 | 19.36 | 0.21 | 1.10% | 18.96 | 19.50 | 58975 | 11315.89 | 1.36% |
| 2024-03-04 | 19.23 | 19.15 | -0.14 | -0.73% | 18.88 | 19.30 | 51751 | 9870.10 | 1.19% |
| 2024-03-01 | 19.23 | 19.29 | 0.00 | 0.00% | 19.06 | 19.39 | 58504 | 11262.12 | 1.35% |
| 2024-02-29 | 18.88 | 19.29 | 0.30 | 1.58% | 18.75 | 19.38 | 73965 | 14150.10 | 1.71% |
| 2024-02-28 | 19.48 | 18.99 | -0.35 | -1.81% | 18.91 | 19.97 | 107593 | 20955.61 | 2.48% |
| 2024-02-27 | 19.06 | 19.34 | 0.26 | 1.36% | 18.71 | 19.34 | 102208 | 19496.97 | 2.36% |
| 2024-02-26 | 18.57 | 19.08 | 0.49 | 2.64% | 18.35 | 19.19 | 94719 | 17810.16 | 2.19% |
| 2024-02-23 | 18.51 | 18.59 | 0.35 | 1.92% | 18.31 | 18.71 | 65986 | 12210.75 | 1.52% |
| 2024-02-22 | 18.28 | 18.24 | -0.08 | -0.44% | 18.06 | 18.40 | 57910 | 10524.05 | 1.34% |
| 2024-02-21 | 18.40 | 18.32 | -0.22 | -1.19% | 18.15 | 18.81 | 62236 | 11494.94 | 1.44% |
| 2024-02-20 | 18.20 | 18.54 | 0.22 | 1.20% | 18.00 | 18.73 | 63600 | 11640.99 | 1.47% |
| 2024-02-19 | 18.62 | 18.32 | -0.05 | -0.27% | 17.98 | 18.65 | 86984 | 15869.23 | 2.01% |