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 | 17.59 | 18.54 | 0.64 | 3.58% | 17.54 | 18.61 | 43723 | 7894.94 | 4.90% |
| 2024-05-16 | 17.68 | 17.90 | 0.23 | 1.30% | 17.26 | 18.15 | 34803 | 6241.31 | 3.90% |
| 2024-05-15 | 17.41 | 17.67 | 0.20 | 1.14% | 17.21 | 18.20 | 36975 | 6564.95 | 4.15% |
| 2024-05-14 | 17.54 | 17.47 | -0.33 | -1.85% | 17.23 | 17.90 | 34257 | 5996.46 | 3.84% |
| 2024-05-13 | 17.14 | 17.80 | 0.12 | 0.68% | 16.68 | 18.58 | 59886 | 10575.11 | 6.72% |
| 2024-05-10 | 19.67 | 17.68 | 0.83 | 4.93% | 17.14 | 19.67 | 115837 | 20779.88 | 12.99% |
| 2024-05-09 | 15.89 | 16.85 | 0.85 | 5.31% | 15.89 | 17.49 | 64051 | 10785.22 | 7.18% |
| 2024-05-08 | 16.50 | 16.00 | -0.51 | -3.09% | 15.80 | 16.63 | 31340 | 5054.71 | 3.51% |
| 2024-05-07 | 16.00 | 16.51 | 0.65 | 4.10% | 15.70 | 16.88 | 42680 | 6992.34 | 4.79% |
| 2024-05-06 | 15.28 | 15.86 | 0.69 | 4.55% | 15.28 | 15.88 | 31524 | 4912.33 | 3.53% |
| 2024-04-30 | 15.34 | 15.17 | -0.17 | -1.11% | 14.85 | 15.40 | 22435 | 3396.28 | 2.52% |
| 2024-04-29 | 15.57 | 15.34 | -0.06 | -0.39% | 15.16 | 15.68 | 35133 | 5379.91 | 3.94% |
| 2024-04-26 | 14.93 | 15.40 | 0.47 | 3.15% | 14.93 | 15.64 | 39268 | 6038.10 | 4.40% |
| 2024-04-25 | 14.85 | 14.93 | 0.07 | 0.47% | 14.65 | 15.05 | 25081 | 3727.63 | 2.81% |
| 2024-04-24 | 14.07 | 14.86 | 0.80 | 5.69% | 14.00 | 14.98 | 37931 | 5543.25 | 4.36% |
| 2024-04-23 | 13.75 | 14.06 | 0.20 | 1.44% | 13.75 | 14.25 | 28029 | 3944.89 | 3.22% |
| 2024-04-22 | 14.88 | 13.86 | -1.05 | -7.04% | 13.44 | 14.88 | 51008 | 7117.75 | 5.87% |
| 2024-04-19 | 14.85 | 14.91 | 0.16 | 1.08% | 14.44 | 15.39 | 41082 | 6122.64 | 4.73% |
| 2024-04-18 | 15.00 | 14.75 | -0.35 | -2.32% | 14.30 | 15.10 | 39697 | 5844.88 | 4.57% |
| 2024-04-17 | 14.85 | 15.10 | 0.42 | 2.86% | 14.79 | 15.32 | 55047 | 8306.75 | 6.33% |
| 2024-04-16 | 15.78 | 14.68 | -1.14 | -7.21% | 14.44 | 15.78 | 53287 | 7924.86 | 6.13% |
| 2024-04-15 | 16.29 | 15.82 | -0.78 | -4.70% | 15.29 | 16.69 | 47898 | 7588.85 | 5.51% |
| 2024-04-12 | 16.70 | 16.60 | 0.00 | 0.00% | 16.54 | 17.19 | 35589 | 5981.13 | 4.09% |
| 2024-04-11 | 16.11 | 16.60 | 0.49 | 3.04% | 16.00 | 17.04 | 48200 | 8048.58 | 5.54% |
| 2024-04-10 | 17.17 | 16.11 | -0.89 | -5.24% | 15.76 | 17.48 | 66280 | 10816.79 | 7.62% |
| 2024-04-09 | 17.77 | 17.00 | 0.42 | 2.53% | 16.27 | 17.96 | 80901 | 13778.48 | 9.31% |
| 2024-04-08 | 19.64 | 16.58 | -3.35 | -16.81% | 16.47 | 19.91 | 150361 | 27486.47 | 17.30% |
| 2024-04-03 | 20.02 | 19.93 | -0.15 | -0.75% | 19.58 | 20.28 | 93994 | 18725.76 | 10.81% |
| 2024-04-02 | 19.94 | 20.08 | 0.13 | 0.65% | 19.38 | 20.08 | 101365 | 20046.87 | 11.66% |
| 2024-04-01 | 18.68 | 19.95 | 1.27 | 6.80% | 18.52 | 20.30 | 134924 | 26675.54 | 15.52% |
| 2024-03-29 | 19.64 | 18.68 | -1.08 | -5.47% | 18.47 | 19.64 | 99148 | 18754.11 | 11.41% |
| 2024-03-28 | 19.57 | 19.76 | -0.24 | -1.20% | 19.05 | 19.76 | 113426 | 22083.73 | 13.05% |
| 2024-03-27 | 18.63 | 20.00 | 1.33 | 7.12% | 18.59 | 20.18 | 156386 | 30722.45 | 17.99% |
| 2024-03-26 | 18.33 | 18.67 | 0.06 | 0.32% | 18.29 | 18.70 | 53544 | 9932.16 | 6.16% |
| 2024-03-25 | 19.32 | 18.61 | -0.82 | -4.22% | 18.27 | 19.52 | 94835 | 17732.15 | 10.91% |
| 2024-03-22 | 19.08 | 19.43 | 0.33 | 1.73% | 18.80 | 19.71 | 108427 | 20770.26 | 12.47% |
| 2024-03-21 | 19.08 | 19.10 | -0.40 | -2.05% | 18.78 | 19.23 | 102603 | 19449.23 | 11.80% |
| 2024-03-20 | 18.19 | 19.50 | 1.22 | 6.67% | 18.07 | 19.58 | 182950 | 34523.34 | 21.05% |
| 2024-03-19 | 19.00 | 18.28 | -0.44 | -2.35% | 17.91 | 19.08 | 168757 | 30765.70 | 19.41% |
| 2024-03-18 | 15.70 | 18.72 | 3.12 | 20.00% | 15.63 | 18.72 | 224422 | 39910.52 | 25.82% |
| 2024-03-15 | 15.45 | 15.60 | -0.08 | -0.51% | 15.22 | 15.68 | 71800 | 11075.70 | 8.26% |
| 2024-03-14 | 15.00 | 15.68 | 0.50 | 3.29% | 14.86 | 16.07 | 116352 | 18215.52 | 13.38% |
| 2024-03-13 | 13.77 | 15.18 | 1.40 | 10.16% | 13.76 | 15.18 | 121858 | 17922.50 | 14.02% |
| 2024-03-12 | 13.76 | 13.78 | 0.02 | 0.15% | 13.60 | 13.85 | 42559 | 5835.27 | 4.90% |
| 2024-03-11 | 13.60 | 13.76 | 0.09 | 0.66% | 13.50 | 13.80 | 45657 | 6243.27 | 5.25% |
| 2024-03-08 | 13.40 | 13.67 | 0.17 | 1.26% | 13.33 | 13.67 | 47187 | 6383.56 | 5.43% |
| 2024-03-07 | 13.48 | 13.50 | -0.06 | -0.44% | 13.34 | 13.60 | 39027 | 5261.04 | 4.49% |
| 2024-03-06 | 13.30 | 13.56 | 0.02 | 0.15% | 13.16 | 13.58 | 64816 | 8699.61 | 7.46% |
| 2024-03-05 | 13.57 | 13.54 | -0.26 | -1.88% | 13.14 | 13.59 | 37468 | 5010.60 | 4.31% |
| 2024-03-04 | 13.73 | 13.80 | -0.17 | -1.22% | 13.15 | 14.05 | 75248 | 10290.19 | 8.66% |
| 2024-03-01 | 13.56 | 13.97 | 0.37 | 2.72% | 13.45 | 13.97 | 64083 | 8789.10 | 7.37% |
| 2024-02-29 | 12.98 | 13.60 | 0.27 | 2.03% | 12.80 | 13.60 | 50385 | 6726.78 | 5.80% |
| 2024-02-28 | 13.77 | 13.33 | -0.57 | -4.10% | 12.50 | 14.06 | 65575 | 8848.25 | 7.54% |
| 2024-02-27 | 13.47 | 13.90 | 0.37 | 2.73% | 13.25 | 14.05 | 49042 | 6697.13 | 5.64% |
| 2024-02-26 | 13.28 | 13.53 | 0.10 | 0.74% | 13.23 | 13.75 | 35942 | 4860.55 | 4.13% |
| 2024-02-23 | 13.30 | 13.43 | 0.14 | 1.05% | 13.00 | 13.85 | 50114 | 6653.85 | 5.76% |
| 2024-02-22 | 12.75 | 13.29 | 0.06 | 0.45% | 12.74 | 13.55 | 47609 | 6254.47 | 5.48% |
| 2024-02-21 | 11.66 | 13.23 | 1.21 | 10.07% | 11.60 | 13.29 | 80972 | 10135.96 | 9.31% |
| 2024-02-20 | 11.62 | 12.02 | -0.06 | -0.50% | 11.13 | 12.03 | 55897 | 6493.68 | 6.43% |
| 2024-02-19 | 10.88 | 12.08 | 1.08 | 9.82% | 10.76 | 12.09 | 79460 | 8989.02 | 9.14% |