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 | 17.85 | 18.08 | 0.25 | 1.40% | 17.80 | 18.08 | 11253 | 2021.92 | 1.54% |
| 2024-05-16 | 17.74 | 17.83 | 0.08 | 0.45% | 17.74 | 17.96 | 8339 | 1489.51 | 1.14% |
| 2024-05-15 | 17.91 | 17.75 | -0.16 | -0.89% | 17.70 | 17.98 | 8227 | 1468.35 | 1.13% |
| 2024-05-14 | 17.89 | 17.91 | 0.06 | 0.34% | 17.82 | 18.03 | 9095 | 1629.47 | 1.25% |
| 2024-05-13 | 17.90 | 17.85 | -0.22 | -1.22% | 17.67 | 18.06 | 12958 | 2314.27 | 1.78% |
| 2024-05-10 | 18.20 | 18.07 | -0.15 | -0.82% | 17.98 | 18.28 | 12946 | 2344.78 | 1.77% |
| 2024-05-09 | 18.04 | 18.22 | 0.28 | 1.56% | 17.99 | 18.26 | 11840 | 2153.42 | 1.62% |
| 2024-05-08 | 18.19 | 17.94 | -0.23 | -1.27% | 17.91 | 18.26 | 14614 | 2641.41 | 2.00% |
| 2024-05-07 | 18.29 | 18.17 | 0.02 | 0.11% | 18.10 | 18.29 | 15849 | 2882.35 | 2.17% |
| 2024-05-06 | 17.98 | 18.15 | 0.38 | 2.14% | 17.92 | 18.23 | 18507 | 3352.45 | 2.54% |
| 2024-04-30 | 17.81 | 17.77 | 0.02 | 0.11% | 17.62 | 17.88 | 16033 | 2847.01 | 2.20% |
| 2024-04-29 | 17.57 | 17.75 | 0.20 | 1.14% | 17.51 | 17.78 | 20033 | 3543.52 | 2.74% |
| 2024-04-26 | 17.51 | 17.55 | -0.08 | -0.45% | 17.43 | 17.70 | 21044 | 3694.29 | 2.88% |
| 2024-04-25 | 17.29 | 17.63 | 0.24 | 1.38% | 17.23 | 17.82 | 21236 | 3728.01 | 2.91% |
| 2024-04-24 | 17.19 | 17.39 | 0.08 | 0.46% | 17.19 | 17.51 | 17154 | 2978.15 | 2.35% |
| 2024-04-23 | 17.50 | 17.31 | 0.01 | 0.06% | 17.22 | 17.81 | 32624 | 5719.84 | 4.47% |
| 2024-04-22 | 16.47 | 17.30 | 0.93 | 5.68% | 16.38 | 17.85 | 32288 | 5525.22 | 4.42% |
| 2024-04-19 | 16.08 | 16.37 | 0.14 | 0.86% | 16.06 | 16.49 | 9377 | 1527.91 | 1.28% |
| 2024-04-18 | 16.49 | 16.23 | -0.16 | -0.98% | 16.22 | 16.52 | 9053 | 1479.92 | 1.24% |
| 2024-04-17 | 15.60 | 16.39 | 0.96 | 6.22% | 15.60 | 16.39 | 14575 | 2358.17 | 2.00% |
| 2024-04-16 | 16.36 | 15.43 | -1.06 | -6.43% | 15.42 | 16.54 | 17131 | 2703.26 | 2.35% |
| 2024-04-15 | 16.98 | 16.49 | -0.65 | -3.79% | 16.22 | 17.20 | 18045 | 3001.80 | 2.47% |
| 2024-04-12 | 17.31 | 17.14 | -0.17 | -0.98% | 17.09 | 17.48 | 9861 | 1702.81 | 1.35% |
| 2024-04-11 | 17.17 | 17.31 | 0.02 | 0.12% | 16.95 | 17.42 | 12542 | 2164.36 | 1.72% |
| 2024-04-10 | 17.20 | 17.29 | 0.17 | 0.99% | 17.16 | 17.86 | 25690 | 4478.22 | 3.52% |
| 2024-04-09 | 16.97 | 17.12 | 0.26 | 1.54% | 16.88 | 17.16 | 6879 | 1172.16 | 0.94% |
| 2024-04-08 | 17.43 | 16.86 | -0.57 | -3.27% | 16.86 | 17.46 | 10851 | 1852.40 | 1.49% |
| 2024-04-03 | 17.48 | 17.43 | -0.05 | -0.29% | 17.24 | 17.51 | 11243 | 1956.12 | 1.54% |
| 2024-04-02 | 17.39 | 17.48 | 0.09 | 0.52% | 17.30 | 17.53 | 13492 | 2352.48 | 1.85% |
| 2024-04-01 | 17.03 | 17.39 | 0.50 | 2.96% | 17.00 | 17.40 | 15821 | 2725.41 | 2.17% |
| 2024-03-29 | 16.69 | 16.89 | 0.22 | 1.32% | 16.66 | 16.91 | 8065 | 1354.60 | 1.10% |
| 2024-03-28 | 16.50 | 16.67 | 0.15 | 0.91% | 16.47 | 16.92 | 10869 | 1814.60 | 1.49% |
| 2024-03-27 | 16.88 | 16.52 | -0.35 | -2.07% | 16.52 | 16.88 | 9885 | 1648.17 | 1.35% |
| 2024-03-26 | 16.85 | 16.87 | 0.13 | 0.78% | 16.61 | 16.93 | 10330 | 1733.96 | 1.42% |
| 2024-03-25 | 17.22 | 16.74 | -0.56 | -3.24% | 16.74 | 17.30 | 16339 | 2784.77 | 2.24% |
| 2024-03-22 | 17.60 | 17.30 | -0.43 | -2.43% | 17.28 | 17.72 | 19196 | 3345.66 | 2.63% |
| 2024-03-21 | 18.03 | 17.73 | -0.30 | -1.66% | 17.61 | 18.21 | 28651 | 5099.43 | 3.92% |
| 2024-03-20 | 18.19 | 18.03 | 0.65 | 3.74% | 17.55 | 18.70 | 46720 | 8436.75 | 6.40% |
| 2024-03-19 | 17.39 | 17.38 | 0.00 | 0.00% | 17.25 | 17.53 | 14270 | 2485.32 | 1.95% |
| 2024-03-18 | 17.20 | 17.38 | 0.23 | 1.34% | 17.10 | 17.39 | 16982 | 2932.30 | 2.33% |
| 2024-03-15 | 16.81 | 17.15 | 0.25 | 1.48% | 16.81 | 17.18 | 13158 | 2235.62 | 1.80% |
| 2024-03-14 | 17.10 | 16.90 | -0.28 | -1.63% | 16.68 | 17.25 | 19430 | 3297.47 | 2.66% |
| 2024-03-13 | 17.09 | 17.18 | 0.09 | 0.53% | 16.99 | 17.32 | 18255 | 3138.72 | 2.50% |
| 2024-03-12 | 16.82 | 17.09 | 0.22 | 1.30% | 16.82 | 17.16 | 17999 | 3063.64 | 2.47% |
| 2024-03-11 | 16.52 | 16.87 | 0.33 | 2.00% | 16.46 | 16.91 | 17182 | 2867.34 | 2.35% |
| 2024-03-08 | 16.55 | 16.54 | 0.00 | 0.00% | 16.25 | 16.70 | 11062 | 1819.36 | 1.52% |
| 2024-03-07 | 16.60 | 16.54 | -0.02 | -0.12% | 16.54 | 16.90 | 17381 | 2908.66 | 2.38% |
| 2024-03-06 | 16.35 | 16.56 | 0.17 | 1.04% | 16.35 | 16.73 | 13585 | 2252.48 | 1.86% |
| 2024-03-05 | 16.67 | 16.39 | -0.43 | -2.56% | 16.34 | 16.79 | 17121 | 2830.22 | 2.35% |
| 2024-03-04 | 17.00 | 16.82 | -0.40 | -2.32% | 16.61 | 17.26 | 32064 | 5411.38 | 4.39% |
| 2024-03-01 | 16.30 | 17.22 | 0.93 | 5.71% | 16.28 | 17.57 | 44941 | 7595.60 | 6.16% |
| 2024-02-29 | 15.69 | 16.29 | 0.49 | 3.10% | 15.60 | 16.29 | 19719 | 3170.00 | 2.70% |
| 2024-02-28 | 16.77 | 15.80 | -0.99 | -5.90% | 15.79 | 17.06 | 37599 | 6196.55 | 5.15% |
| 2024-02-27 | 16.38 | 16.79 | 0.29 | 1.76% | 16.32 | 16.80 | 17335 | 2886.54 | 2.37% |
| 2024-02-26 | 16.26 | 16.50 | 0.22 | 1.35% | 16.26 | 16.75 | 22269 | 3675.85 | 3.05% |
| 2024-02-23 | 16.00 | 16.28 | 0.32 | 2.01% | 15.93 | 16.30 | 18481 | 2982.44 | 2.53% |
| 2024-02-22 | 15.72 | 15.96 | 0.14 | 0.88% | 15.70 | 16.02 | 12003 | 1909.72 | 1.64% |
| 2024-02-21 | 15.60 | 15.82 | 0.16 | 1.02% | 15.43 | 16.25 | 17971 | 2856.92 | 2.46% |
| 2024-02-20 | 15.51 | 15.66 | -0.02 | -0.13% | 15.35 | 15.78 | 12507 | 1942.35 | 1.71% |
| 2024-02-19 | 15.51 | 15.68 | 0.20 | 1.29% | 15.45 | 15.85 | 15864 | 2478.86 | 2.17% |