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 | 17.01 | 17.22 | 0.19 | 1.12% | 16.90 | 17.22 | 25659 | 4379.75 | 1.86% |
| 2024-05-16 | 17.26 | 17.03 | -0.29 | -1.67% | 16.99 | 17.52 | 31248 | 5360.82 | 2.26% |
| 2024-05-15 | 17.61 | 17.32 | -0.37 | -2.09% | 17.30 | 17.74 | 24038 | 4197.03 | 1.74% |
| 2024-05-14 | 17.69 | 17.69 | 0.18 | 1.03% | 17.60 | 17.96 | 23536 | 4178.57 | 1.70% |
| 2024-05-13 | 17.86 | 17.59 | -0.33 | -1.84% | 17.47 | 17.98 | 27937 | 4943.71 | 2.02% |
| 2024-05-10 | 18.25 | 17.92 | -0.37 | -2.02% | 17.87 | 18.33 | 29600 | 5327.55 | 2.14% |
| 2024-05-09 | 18.24 | 18.29 | 0.09 | 0.49% | 18.08 | 18.38 | 28757 | 5245.12 | 2.08% |
| 2024-05-08 | 18.48 | 18.20 | -0.34 | -1.83% | 18.10 | 18.48 | 32084 | 5863.46 | 2.32% |
| 2024-05-07 | 18.93 | 18.54 | -0.32 | -1.70% | 18.41 | 18.99 | 46630 | 8684.76 | 3.37% |
| 2024-05-06 | 18.81 | 18.86 | 0.21 | 1.13% | 18.61 | 19.02 | 39421 | 7416.90 | 2.85% |
| 2024-04-30 | 18.73 | 18.65 | -0.08 | -0.43% | 18.58 | 19.09 | 41751 | 7846.52 | 3.02% |
| 2024-04-29 | 18.41 | 18.73 | 0.35 | 1.90% | 18.41 | 18.94 | 49687 | 9279.76 | 3.59% |
| 2024-04-26 | 18.09 | 18.38 | 0.19 | 1.04% | 18.09 | 18.59 | 38083 | 7002.26 | 2.76% |
| 2024-04-25 | 18.08 | 18.19 | -0.09 | -0.49% | 18.08 | 18.65 | 45326 | 8324.13 | 3.28% |
| 2024-04-24 | 18.30 | 18.28 | 0.20 | 1.11% | 18.14 | 18.76 | 81139 | 14920.74 | 5.87% |
| 2024-04-23 | 17.77 | 18.08 | 0.39 | 2.20% | 17.58 | 18.15 | 56349 | 10091.21 | 4.08% |
| 2024-04-22 | 17.41 | 17.69 | 0.28 | 1.61% | 16.80 | 17.81 | 42233 | 7365.66 | 3.06% |
| 2024-04-19 | 17.36 | 17.41 | -0.05 | -0.29% | 17.18 | 17.60 | 30186 | 5245.62 | 2.18% |
| 2024-04-18 | 17.43 | 17.46 | -0.09 | -0.51% | 17.29 | 17.86 | 44495 | 7823.36 | 3.22% |
| 2024-04-17 | 16.70 | 17.55 | 1.05 | 6.36% | 16.70 | 17.55 | 51377 | 8902.04 | 3.72% |
| 2024-04-16 | 16.65 | 16.50 | -0.30 | -1.79% | 16.12 | 16.87 | 46226 | 7620.38 | 3.34% |
| 2024-04-15 | 17.12 | 16.80 | -0.33 | -1.93% | 16.30 | 17.29 | 51747 | 8667.78 | 3.74% |
| 2024-04-12 | 17.20 | 17.13 | -0.05 | -0.29% | 17.04 | 17.57 | 27021 | 4686.81 | 1.95% |
| 2024-04-11 | 17.00 | 17.18 | 0.11 | 0.64% | 16.98 | 17.44 | 32100 | 5545.65 | 2.32% |
| 2024-04-10 | 17.84 | 17.07 | -0.71 | -3.99% | 16.84 | 17.90 | 47139 | 8126.08 | 3.41% |
| 2024-04-09 | 17.48 | 17.78 | 0.28 | 1.60% | 17.37 | 17.79 | 27534 | 4853.63 | 1.99% |
| 2024-04-08 | 17.59 | 17.50 | -0.10 | -0.57% | 17.31 | 17.94 | 30509 | 5369.58 | 2.21% |
| 2024-04-03 | 17.88 | 17.60 | -0.47 | -2.60% | 17.50 | 18.15 | 43867 | 7752.69 | 3.17% |
| 2024-04-02 | 18.48 | 18.07 | -0.43 | -2.32% | 17.90 | 18.48 | 48859 | 8859.27 | 3.53% |
| 2024-04-01 | 18.52 | 18.50 | 0.00 | 0.00% | 18.25 | 18.71 | 48526 | 8946.65 | 3.51% |
| 2024-03-29 | 18.42 | 18.50 | 0.09 | 0.49% | 18.11 | 18.55 | 48140 | 8812.56 | 3.48% |
| 2024-03-28 | 17.64 | 18.41 | 0.83 | 4.72% | 17.57 | 18.49 | 65395 | 11898.44 | 4.73% |
| 2024-03-27 | 17.93 | 17.58 | -0.52 | -2.87% | 17.58 | 18.37 | 64565 | 11611.43 | 4.67% |
| 2024-03-26 | 17.86 | 18.10 | 0.32 | 1.80% | 17.40 | 18.19 | 60081 | 10753.50 | 4.35% |
| 2024-03-25 | 19.60 | 17.78 | -2.18 | -10.92% | 17.55 | 19.71 | 129594 | 23773.90 | 9.38% |
| 2024-03-22 | 19.72 | 19.96 | 0.24 | 1.22% | 19.60 | 20.40 | 102027 | 20499.45 | 7.38% |
| 2024-03-21 | 19.60 | 19.72 | 0.02 | 0.10% | 19.34 | 19.83 | 58546 | 11461.56 | 4.24% |
| 2024-03-20 | 19.69 | 19.70 | 0.10 | 0.51% | 19.26 | 19.77 | 66299 | 12931.31 | 4.80% |
| 2024-03-19 | 20.29 | 19.60 | -0.86 | -4.20% | 19.52 | 20.30 | 102147 | 20276.74 | 7.39% |
| 2024-03-18 | 20.46 | 20.46 | 0.05 | 0.24% | 19.94 | 20.54 | 89723 | 18144.81 | 6.49% |
| 2024-03-15 | 20.51 | 20.41 | -0.33 | -1.59% | 19.89 | 20.65 | 72835 | 14758.48 | 5.27% |
| 2024-03-14 | 20.50 | 20.74 | 0.28 | 1.37% | 19.89 | 21.10 | 104375 | 21485.61 | 7.55% |
| 2024-03-13 | 20.55 | 20.46 | -0.49 | -2.34% | 20.02 | 21.36 | 129029 | 26673.23 | 9.34% |
| 2024-03-12 | 19.60 | 20.95 | 1.10 | 5.54% | 19.30 | 21.21 | 179075 | 36341.40 | 12.96% |
| 2024-03-11 | 19.41 | 19.85 | 0.09 | 0.46% | 19.01 | 19.85 | 140463 | 27347.60 | 10.16% |
| 2024-03-08 | 18.19 | 19.76 | 1.58 | 8.69% | 18.05 | 20.50 | 212848 | 41498.10 | 15.40% |
| 2024-03-07 | 18.74 | 18.18 | -0.60 | -3.19% | 18.02 | 18.94 | 87801 | 16241.52 | 6.35% |
| 2024-03-06 | 17.60 | 18.78 | 0.96 | 5.39% | 17.54 | 18.89 | 118827 | 21822.60 | 8.60% |
| 2024-03-05 | 18.27 | 17.82 | -0.72 | -3.88% | 17.66 | 18.52 | 81038 | 14634.08 | 5.86% |
| 2024-03-04 | 18.60 | 18.54 | -0.34 | -1.80% | 18.00 | 18.92 | 108744 | 20026.60 | 7.87% |
| 2024-03-01 | 17.88 | 18.88 | 1.04 | 5.83% | 17.67 | 18.89 | 127500 | 23417.64 | 9.23% |
| 2024-02-29 | 17.33 | 17.84 | 0.39 | 2.23% | 17.16 | 18.13 | 149779 | 26472.93 | 10.84% |
| 2024-02-28 | 18.48 | 17.45 | -1.03 | -5.57% | 17.42 | 19.33 | 120887 | 22235.14 | 8.75% |
| 2024-02-27 | 18.10 | 18.48 | 0.43 | 2.38% | 17.84 | 18.64 | 104626 | 19153.45 | 7.57% |
| 2024-02-26 | 18.75 | 18.05 | -0.40 | -2.17% | 17.97 | 19.40 | 147974 | 27608.29 | 10.71% |
| 2024-02-23 | 18.48 | 18.45 | -0.18 | -0.97% | 18.03 | 18.60 | 96421 | 17659.03 | 6.98% |
| 2024-02-22 | 17.56 | 18.63 | 0.87 | 4.90% | 17.45 | 18.64 | 109604 | 19863.26 | 7.93% |
| 2024-02-21 | 17.20 | 17.76 | 0.21 | 1.20% | 17.17 | 18.40 | 116988 | 21111.13 | 8.46% |
| 2024-02-20 | 17.36 | 17.55 | 0.00 | 0.00% | 16.95 | 17.76 | 88597 | 15321.68 | 6.41% |
| 2024-02-19 | 16.76 | 17.55 | 1.10 | 6.69% | 16.61 | 17.55 | 105539 | 18138.56 | 7.64% |
| 2024-02-08 | 15.60 | 16.45 | 0.96 | 6.20% | 15.24 | 16.70 | 85644 | 13776.38 | 6.20% |