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 | 18.40 | 17.91 | -0.54 | -2.93% | 17.80 | 18.40 | 11135 | 2003.33 | 2.49% |
| 2024-05-16 | 18.78 | 18.45 | -0.50 | -2.64% | 18.24 | 18.80 | 16712 | 3090.26 | 3.73% |
| 2024-05-15 | 17.89 | 18.95 | 1.08 | 6.04% | 17.70 | 19.00 | 25852 | 4833.91 | 5.77% |
| 2024-05-14 | 18.10 | 17.87 | -0.13 | -0.72% | 17.80 | 18.15 | 3678 | 659.86 | 0.82% |
| 2024-05-13 | 18.18 | 18.00 | -0.06 | -0.33% | 17.58 | 18.18 | 4774 | 853.90 | 1.07% |
| 2024-05-10 | 18.19 | 18.06 | -0.08 | -0.44% | 17.95 | 18.20 | 4958 | 895.90 | 1.11% |
| 2024-05-09 | 17.92 | 18.14 | 0.07 | 0.39% | 17.91 | 18.27 | 5448 | 988.13 | 1.22% |
| 2024-05-08 | 18.68 | 18.07 | -0.17 | -0.93% | 18.06 | 18.93 | 6828 | 1250.58 | 1.52% |
| 2024-05-07 | 18.21 | 18.24 | 0.03 | 0.16% | 18.05 | 18.44 | 6043 | 1099.58 | 1.35% |
| 2024-05-06 | 18.49 | 18.21 | -0.29 | -1.57% | 18.00 | 18.69 | 14086 | 2564.40 | 3.14% |
| 2024-04-30 | 17.54 | 18.50 | 0.78 | 4.40% | 17.54 | 18.67 | 12574 | 2299.83 | 2.81% |
| 2024-04-29 | 17.14 | 17.72 | 0.45 | 2.61% | 17.14 | 17.75 | 4582 | 807.21 | 1.02% |
| 2024-04-26 | 17.17 | 17.27 | -0.09 | -0.52% | 16.79 | 17.50 | 6969 | 1198.22 | 1.56% |
| 2024-04-25 | 17.04 | 17.36 | 0.42 | 2.48% | 16.72 | 18.18 | 8200 | 1429.49 | 1.83% |
| 2024-04-24 | 16.41 | 16.94 | 0.52 | 3.17% | 16.40 | 16.98 | 3977 | 666.56 | 0.89% |
| 2024-04-23 | 15.84 | 16.42 | 0.36 | 2.24% | 15.83 | 16.45 | 3306 | 538.07 | 0.74% |
| 2024-04-22 | 16.45 | 16.06 | -0.42 | -2.55% | 15.79 | 16.45 | 3625 | 582.37 | 0.81% |
| 2024-04-19 | 16.46 | 16.48 | 0.04 | 0.24% | 16.21 | 16.75 | 4022 | 661.69 | 0.90% |
| 2024-04-18 | 16.81 | 16.44 | -0.38 | -2.26% | 16.38 | 16.88 | 6325 | 1046.49 | 1.41% |
| 2024-04-17 | 15.25 | 16.82 | 1.71 | 11.32% | 15.25 | 17.12 | 10914 | 1796.17 | 2.44% |
| 2024-04-16 | 16.39 | 15.11 | -1.29 | -7.87% | 14.67 | 16.69 | 11024 | 1671.89 | 2.46% |
| 2024-04-15 | 17.48 | 16.40 | -1.20 | -6.82% | 16.26 | 17.65 | 7291 | 1224.10 | 1.63% |
| 2024-04-12 | 17.33 | 17.60 | -0.13 | -0.73% | 17.33 | 18.08 | 4487 | 796.46 | 1.00% |
| 2024-04-11 | 17.33 | 17.73 | 0.11 | 0.62% | 16.89 | 17.99 | 4474 | 794.37 | 1.00% |
| 2024-04-10 | 18.04 | 17.62 | -0.42 | -2.33% | 17.38 | 18.11 | 5875 | 1038.66 | 1.31% |
| 2024-04-09 | 18.50 | 18.04 | 0.22 | 1.23% | 17.69 | 18.66 | 4397 | 789.28 | 0.98% |
| 2024-04-08 | 18.69 | 17.82 | -0.97 | -5.16% | 17.81 | 18.96 | 6544 | 1190.02 | 1.46% |
| 2024-04-03 | 18.89 | 18.79 | -0.19 | -1.00% | 18.53 | 19.00 | 3308 | 619.79 | 0.74% |
| 2024-04-02 | 18.85 | 18.98 | 0.07 | 0.37% | 18.63 | 19.06 | 5945 | 1123.50 | 1.33% |
| 2024-04-01 | 18.50 | 18.91 | 0.65 | 3.56% | 18.27 | 18.93 | 7645 | 1433.98 | 1.71% |
| 2024-03-29 | 18.37 | 18.26 | -0.13 | -0.71% | 18.10 | 18.64 | 5965 | 1089.60 | 1.33% |
| 2024-03-28 | 18.26 | 18.39 | -0.02 | -0.11% | 18.18 | 19.09 | 7534 | 1405.62 | 1.68% |
| 2024-03-27 | 19.66 | 18.41 | -1.25 | -6.36% | 18.32 | 19.76 | 12349 | 2334.31 | 2.76% |
| 2024-03-26 | 19.61 | 19.66 | 0.05 | 0.25% | 19.15 | 19.86 | 10697 | 2087.56 | 2.39% |
| 2024-03-25 | 19.59 | 19.61 | 0.07 | 0.36% | 19.32 | 20.28 | 13359 | 2638.89 | 2.98% |
| 2024-03-22 | 19.24 | 19.54 | 0.12 | 0.62% | 19.10 | 19.57 | 8346 | 1613.95 | 1.86% |
| 2024-03-21 | 19.18 | 19.42 | 0.22 | 1.15% | 19.01 | 19.44 | 9973 | 1919.06 | 2.23% |
| 2024-03-20 | 18.96 | 19.20 | 0.50 | 2.67% | 18.51 | 19.33 | 10771 | 2042.67 | 2.40% |
| 2024-03-19 | 18.28 | 18.70 | 0.34 | 1.85% | 18.06 | 18.78 | 11947 | 2204.31 | 2.67% |
| 2024-03-18 | 18.48 | 18.36 | -0.04 | -0.22% | 17.76 | 18.58 | 14621 | 2654.67 | 3.26% |
| 2024-03-15 | 18.53 | 18.40 | -0.17 | -0.92% | 17.80 | 18.79 | 20245 | 3683.30 | 4.52% |
| 2024-03-14 | 18.30 | 18.57 | 0.26 | 1.42% | 18.10 | 18.60 | 12562 | 2307.71 | 2.80% |
| 2024-03-13 | 17.73 | 18.31 | 0.58 | 3.27% | 17.68 | 18.36 | 11717 | 2123.13 | 2.62% |
| 2024-03-12 | 17.39 | 17.73 | 0.19 | 1.08% | 17.39 | 17.87 | 12238 | 2151.32 | 2.73% |
| 2024-03-11 | 16.88 | 17.54 | 0.36 | 2.10% | 16.58 | 17.58 | 19962 | 3410.12 | 4.46% |
| 2024-03-08 | 17.47 | 17.18 | 0.44 | 2.63% | 16.48 | 17.80 | 24480 | 4152.30 | 5.46% |
| 2024-03-07 | 16.22 | 16.74 | 0.60 | 3.72% | 16.11 | 16.86 | 21912 | 3611.42 | 4.89% |
| 2024-03-06 | 15.90 | 16.14 | 0.14 | 0.88% | 15.89 | 16.27 | 9395 | 1510.53 | 2.10% |
| 2024-03-05 | 16.00 | 16.00 | -0.05 | -0.31% | 15.68 | 16.15 | 12819 | 2041.55 | 2.86% |
| 2024-03-04 | 15.85 | 16.05 | 0.20 | 1.26% | 15.58 | 16.13 | 12038 | 1909.82 | 2.69% |
| 2024-03-01 | 15.34 | 15.85 | 0.52 | 3.39% | 15.34 | 15.86 | 12497 | 1949.81 | 2.79% |
| 2024-02-29 | 14.39 | 15.33 | 0.73 | 5.00% | 14.39 | 15.38 | 15063 | 2276.16 | 3.36% |
| 2024-02-28 | 15.93 | 14.60 | -1.33 | -8.35% | 14.55 | 16.22 | 29925 | 4607.23 | 6.68% |
| 2024-02-27 | 15.48 | 15.93 | 0.13 | 0.82% | 15.25 | 15.93 | 18061 | 2815.85 | 4.03% |
| 2024-02-26 | 15.47 | 15.80 | 0.50 | 3.27% | 15.15 | 16.80 | 27574 | 4342.03 | 6.15% |
| 2024-02-23 | 15.22 | 15.30 | 0.02 | 0.13% | 14.82 | 15.50 | 25663 | 3880.66 | 5.73% |
| 2024-02-22 | 14.06 | 15.28 | 1.20 | 8.52% | 13.91 | 15.35 | 23805 | 3465.88 | 5.31% |
| 2024-02-21 | 13.68 | 14.08 | 0.21 | 1.51% | 13.68 | 14.37 | 15197 | 2143.74 | 3.39% |
| 2024-02-20 | 14.10 | 13.87 | -0.25 | -1.77% | 13.40 | 14.10 | 13485 | 1846.74 | 3.01% |
| 2024-02-19 | 13.22 | 14.12 | 1.28 | 9.97% | 13.22 | 14.87 | 31246 | 4383.08 | 6.97% |