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 | 16.91 | 17.60 | 0.75 | 4.45% | 16.82 | 18.16 | 50207 | 8807.19 | 7.07% |
| 2024-05-16 | 17.13 | 16.85 | -0.10 | -0.59% | 16.85 | 17.70 | 28976 | 4959.47 | 4.08% |
| 2024-05-15 | 17.08 | 16.95 | -0.12 | -0.70% | 16.89 | 17.32 | 15224 | 2602.59 | 2.14% |
| 2024-05-14 | 17.17 | 17.07 | 0.00 | 0.00% | 16.85 | 17.49 | 24138 | 4144.99 | 3.40% |
| 2024-05-13 | 17.58 | 17.07 | -0.69 | -3.89% | 17.01 | 17.65 | 25627 | 4438.90 | 3.61% |
| 2024-05-10 | 18.86 | 17.76 | -0.93 | -4.98% | 17.65 | 18.87 | 40250 | 7250.81 | 5.67% |
| 2024-05-09 | 18.49 | 18.69 | 0.35 | 1.91% | 18.40 | 18.92 | 19898 | 3729.86 | 2.80% |
| 2024-05-08 | 18.87 | 18.34 | -0.55 | -2.91% | 18.29 | 19.03 | 21980 | 4084.07 | 3.09% |
| 2024-05-07 | 18.72 | 18.89 | 0.14 | 0.75% | 18.59 | 19.36 | 27509 | 5241.75 | 3.87% |
| 2024-05-06 | 18.81 | 18.75 | 0.22 | 1.19% | 18.52 | 18.93 | 22762 | 4261.93 | 3.20% |
| 2024-04-30 | 18.51 | 18.53 | -0.22 | -1.17% | 18.41 | 18.98 | 15761 | 2931.22 | 2.22% |
| 2024-04-29 | 17.81 | 18.75 | 0.89 | 4.98% | 17.81 | 19.07 | 39155 | 7270.26 | 5.51% |
| 2024-04-26 | 19.00 | 17.86 | -1.50 | -7.75% | 17.52 | 19.00 | 58881 | 10688.18 | 8.29% |
| 2024-04-25 | 19.37 | 19.36 | -0.06 | -0.31% | 19.25 | 19.55 | 13472 | 2618.14 | 1.90% |
| 2024-04-24 | 18.52 | 19.42 | 0.85 | 4.58% | 18.35 | 19.46 | 26867 | 5148.93 | 3.78% |
| 2024-04-23 | 18.75 | 18.57 | 0.06 | 0.32% | 18.31 | 18.75 | 10961 | 2028.10 | 1.54% |
| 2024-04-22 | 17.82 | 18.51 | 0.51 | 2.83% | 17.51 | 19.05 | 23811 | 4405.06 | 3.35% |
| 2024-04-19 | 18.01 | 18.00 | -0.14 | -0.77% | 17.70 | 18.27 | 15128 | 2718.08 | 2.13% |
| 2024-04-18 | 19.00 | 18.14 | -1.06 | -5.52% | 18.02 | 19.07 | 34529 | 6356.25 | 4.86% |
| 2024-04-17 | 17.71 | 19.20 | 1.63 | 9.28% | 17.71 | 19.48 | 27566 | 5233.20 | 3.88% |
| 2024-04-16 | 18.81 | 17.57 | -1.30 | -6.89% | 17.53 | 19.21 | 23787 | 4308.17 | 3.35% |
| 2024-04-15 | 19.70 | 18.87 | -1.01 | -5.08% | 18.50 | 20.00 | 38758 | 7438.62 | 5.46% |
| 2024-04-12 | 20.22 | 19.88 | -0.34 | -1.68% | 19.87 | 20.92 | 28814 | 5848.84 | 4.06% |
| 2024-04-11 | 20.20 | 20.22 | -0.25 | -1.22% | 19.80 | 21.00 | 40636 | 8274.61 | 5.72% |
| 2024-04-10 | 19.96 | 20.47 | 0.75 | 3.80% | 19.90 | 21.25 | 49155 | 10103.71 | 6.92% |
| 2024-04-09 | 19.66 | 19.72 | 0.06 | 0.31% | 19.49 | 19.86 | 9160 | 1796.86 | 1.29% |
| 2024-04-08 | 19.82 | 19.66 | -0.17 | -0.86% | 19.47 | 20.13 | 17983 | 3567.84 | 2.53% |
| 2024-04-03 | 20.13 | 19.83 | -0.23 | -1.15% | 19.43 | 20.13 | 17852 | 3523.88 | 2.51% |
| 2024-04-02 | 19.95 | 20.06 | 0.14 | 0.70% | 19.82 | 20.40 | 25746 | 5197.79 | 3.63% |
| 2024-04-01 | 19.29 | 19.92 | 0.69 | 3.59% | 19.20 | 20.01 | 29006 | 5719.42 | 4.08% |
| 2024-03-29 | 19.35 | 19.23 | -0.12 | -0.62% | 18.81 | 19.48 | 19067 | 3649.09 | 2.68% |
| 2024-03-28 | 18.81 | 19.35 | 0.41 | 2.16% | 18.81 | 19.69 | 31450 | 6088.05 | 4.43% |
| 2024-03-27 | 19.53 | 18.94 | -0.50 | -2.57% | 18.64 | 19.69 | 27715 | 5291.63 | 3.90% |
| 2024-03-26 | 19.66 | 19.44 | -0.01 | -0.05% | 18.97 | 19.75 | 27144 | 5264.05 | 3.82% |
| 2024-03-25 | 19.78 | 19.45 | -0.26 | -1.32% | 19.41 | 20.26 | 32438 | 6441.44 | 4.57% |
| 2024-03-22 | 19.61 | 19.71 | -0.13 | -0.66% | 19.47 | 19.91 | 17696 | 3478.58 | 2.49% |
| 2024-03-21 | 20.01 | 19.84 | -0.18 | -0.90% | 19.60 | 20.11 | 18507 | 3672.99 | 2.61% |
| 2024-03-20 | 19.69 | 20.02 | 0.13 | 0.65% | 19.69 | 20.44 | 35064 | 7050.10 | 4.94% |
| 2024-03-19 | 20.16 | 19.89 | -0.14 | -0.70% | 19.80 | 20.22 | 34187 | 6814.02 | 4.81% |
| 2024-03-18 | 18.92 | 20.03 | 1.19 | 6.32% | 18.92 | 20.40 | 59953 | 11874.05 | 8.44% |
| 2024-03-15 | 18.59 | 18.84 | 0.25 | 1.34% | 18.45 | 18.95 | 20970 | 3943.15 | 2.95% |
| 2024-03-14 | 18.61 | 18.59 | -0.08 | -0.43% | 18.25 | 18.90 | 24162 | 4496.18 | 3.40% |
| 2024-03-13 | 18.63 | 18.67 | -0.09 | -0.48% | 18.62 | 18.90 | 27596 | 5173.40 | 3.89% |
| 2024-03-12 | 18.88 | 18.76 | -0.24 | -1.26% | 18.51 | 19.13 | 38866 | 7321.85 | 5.47% |
| 2024-03-11 | 19.20 | 19.00 | -0.61 | -3.11% | 18.61 | 19.30 | 62053 | 11687.62 | 8.74% |
| 2024-03-08 | 18.49 | 19.61 | 0.93 | 4.98% | 18.17 | 19.66 | 55143 | 10434.01 | 7.76% |
| 2024-03-07 | 18.27 | 18.68 | 0.49 | 2.69% | 18.20 | 19.45 | 57885 | 10897.55 | 8.15% |
| 2024-03-06 | 17.90 | 18.19 | 0.25 | 1.39% | 17.64 | 18.43 | 32276 | 5834.65 | 4.54% |
| 2024-03-05 | 18.16 | 17.94 | 0.02 | 0.11% | 17.72 | 18.47 | 34382 | 6235.35 | 4.84% |
| 2024-03-04 | 18.28 | 17.92 | -0.33 | -1.81% | 17.60 | 18.48 | 34185 | 6113.49 | 4.81% |
| 2024-03-01 | 18.15 | 18.25 | 0.10 | 0.55% | 18.00 | 18.62 | 54101 | 9898.93 | 7.62% |
| 2024-02-29 | 16.73 | 18.15 | 1.42 | 8.49% | 16.73 | 18.25 | 46243 | 8135.76 | 6.51% |
| 2024-02-28 | 18.41 | 16.73 | -1.66 | -9.03% | 16.72 | 18.97 | 59511 | 10677.21 | 8.38% |
| 2024-02-27 | 17.65 | 18.39 | 0.39 | 2.17% | 17.40 | 18.57 | 49416 | 8847.88 | 6.96% |
| 2024-02-26 | 18.60 | 18.00 | 1.04 | 6.13% | 17.23 | 18.60 | 70708 | 12579.62 | 9.96% |
| 2024-02-23 | 16.00 | 16.96 | 0.87 | 5.41% | 15.96 | 16.98 | 39220 | 6466.85 | 5.52% |
| 2024-02-22 | 15.77 | 16.09 | 0.38 | 2.42% | 15.70 | 16.24 | 29964 | 4799.36 | 4.22% |
| 2024-02-21 | 15.70 | 15.71 | 0.01 | 0.06% | 15.44 | 16.33 | 32498 | 5184.01 | 4.58% |
| 2024-02-20 | 15.75 | 15.70 | -0.32 | -2.00% | 15.41 | 15.89 | 24355 | 3803.60 | 3.43% |
| 2024-02-19 | 15.46 | 16.02 | 0.56 | 3.62% | 15.46 | 16.18 | 49336 | 7830.64 | 6.95% |