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 | 18.19 | 18.08 | -0.30 | -1.63% | 17.86 | 18.82 | 44110 | 8023.80 | 12.18% |
| 2024-05-16 | 17.46 | 18.38 | 1.05 | 6.06% | 17.33 | 18.38 | 50155 | 9014.86 | 13.84% |
| 2024-05-15 | 17.21 | 17.33 | 0.07 | 0.41% | 17.00 | 17.37 | 13267 | 2284.80 | 3.66% |
| 2024-05-14 | 17.25 | 17.26 | 0.01 | 0.06% | 17.10 | 17.48 | 15648 | 2700.65 | 4.32% |
| 2024-05-13 | 17.30 | 17.25 | -0.40 | -2.27% | 16.70 | 17.67 | 24796 | 4273.70 | 6.84% |
| 2024-05-10 | 17.50 | 17.65 | 0.17 | 0.97% | 17.39 | 17.75 | 20685 | 3635.59 | 5.71% |
| 2024-05-09 | 17.33 | 17.48 | 0.05 | 0.29% | 17.33 | 17.65 | 20824 | 3646.97 | 5.75% |
| 2024-05-08 | 17.80 | 17.43 | -0.52 | -2.90% | 17.41 | 18.02 | 32362 | 5715.23 | 8.93% |
| 2024-05-07 | 17.82 | 17.95 | -0.24 | -1.32% | 17.55 | 17.98 | 49505 | 8790.46 | 13.66% |
| 2024-05-06 | 17.39 | 18.19 | 0.92 | 5.33% | 17.04 | 18.35 | 66541 | 11794.14 | 18.37% |
| 2024-04-30 | 16.90 | 17.27 | 0.41 | 2.43% | 16.74 | 17.90 | 60856 | 10568.25 | 16.80% |
| 2024-04-29 | 16.60 | 16.86 | -0.25 | -1.46% | 16.40 | 16.99 | 58353 | 9750.93 | 16.11% |
| 2024-04-26 | 16.70 | 17.11 | -0.31 | -1.78% | 16.01 | 18.17 | 94648 | 15703.17 | 26.12% |
| 2024-04-25 | 16.00 | 17.42 | 2.90 | 19.97% | 15.62 | 17.42 | 59264 | 10017.40 | 16.36% |
| 2024-04-24 | 14.19 | 14.52 | 0.26 | 1.82% | 14.15 | 14.53 | 7490 | 1078.25 | 2.07% |
| 2024-04-23 | 13.88 | 14.26 | 0.34 | 2.44% | 13.88 | 14.46 | 11244 | 1604.96 | 3.10% |
| 2024-04-22 | 14.00 | 13.92 | -0.07 | -0.50% | 13.63 | 14.24 | 7022 | 980.04 | 1.94% |
| 2024-04-19 | 13.95 | 13.99 | -0.08 | -0.57% | 13.81 | 14.14 | 7021 | 979.91 | 1.94% |
| 2024-04-18 | 13.94 | 14.07 | 0.06 | 0.43% | 13.78 | 14.17 | 9310 | 1305.14 | 2.57% |
| 2024-04-17 | 13.30 | 14.01 | 0.92 | 7.03% | 13.30 | 14.05 | 12656 | 1749.75 | 3.49% |
| 2024-04-16 | 13.74 | 13.09 | -0.78 | -5.62% | 13.05 | 13.74 | 16590 | 2200.40 | 4.58% |
| 2024-04-15 | 14.90 | 13.87 | -1.13 | -7.53% | 13.56 | 15.20 | 18777 | 2655.44 | 5.18% |
| 2024-04-12 | 15.25 | 15.00 | -0.22 | -1.45% | 14.92 | 15.40 | 10098 | 1527.73 | 2.79% |
| 2024-04-11 | 14.88 | 15.22 | 0.17 | 1.13% | 14.66 | 15.45 | 13932 | 2120.16 | 3.85% |
| 2024-04-10 | 15.33 | 15.05 | -0.37 | -2.40% | 14.84 | 15.59 | 12052 | 1824.65 | 3.33% |
| 2024-04-09 | 14.94 | 15.42 | 0.34 | 2.25% | 14.94 | 15.44 | 12732 | 1944.30 | 3.51% |
| 2024-04-08 | 15.93 | 15.08 | -0.85 | -5.34% | 14.96 | 15.93 | 20669 | 3159.84 | 5.70% |
| 2024-04-03 | 16.11 | 15.93 | -0.49 | -2.98% | 15.70 | 16.30 | 20955 | 3337.90 | 5.78% |
| 2024-04-02 | 15.50 | 16.42 | 0.87 | 5.59% | 15.50 | 16.67 | 34827 | 5627.65 | 9.61% |
| 2024-04-01 | 15.29 | 15.55 | 0.24 | 1.57% | 15.28 | 15.56 | 10048 | 1554.71 | 2.77% |
| 2024-03-29 | 15.21 | 15.31 | 0.10 | 0.66% | 15.11 | 15.50 | 8981 | 1377.75 | 2.48% |
| 2024-03-28 | 14.68 | 15.21 | 0.41 | 2.77% | 14.65 | 15.37 | 9782 | 1482.22 | 2.70% |
| 2024-03-27 | 15.22 | 14.80 | -0.45 | -2.95% | 14.80 | 15.35 | 7558 | 1140.89 | 2.09% |
| 2024-03-26 | 15.18 | 15.25 | 0.03 | 0.20% | 14.92 | 15.36 | 10154 | 1540.70 | 2.80% |
| 2024-03-25 | 15.48 | 15.22 | -0.34 | -2.19% | 15.21 | 15.65 | 10993 | 1696.00 | 3.03% |
| 2024-03-22 | 15.87 | 15.56 | -0.41 | -2.57% | 15.46 | 15.95 | 12449 | 1945.74 | 3.44% |
| 2024-03-21 | 16.15 | 15.97 | -0.27 | -1.66% | 15.63 | 16.26 | 16230 | 2586.04 | 4.48% |
| 2024-03-20 | 15.91 | 16.24 | 0.32 | 2.01% | 15.90 | 16.27 | 14898 | 2406.46 | 4.11% |
| 2024-03-19 | 15.84 | 15.92 | 0.09 | 0.57% | 15.78 | 16.33 | 17880 | 2864.31 | 4.94% |
| 2024-03-18 | 15.46 | 15.83 | 0.43 | 2.79% | 15.40 | 15.94 | 16585 | 2606.61 | 4.58% |
| 2024-03-15 | 15.04 | 15.40 | 0.24 | 1.58% | 14.96 | 15.46 | 10519 | 1609.16 | 2.90% |
| 2024-03-14 | 15.36 | 15.16 | -0.17 | -1.11% | 14.88 | 15.40 | 10315 | 1564.39 | 2.85% |
| 2024-03-13 | 15.30 | 15.33 | -0.09 | -0.58% | 15.15 | 15.44 | 9530 | 1458.53 | 2.63% |
| 2024-03-12 | 15.22 | 15.42 | 0.20 | 1.31% | 15.04 | 15.43 | 13877 | 2120.56 | 3.83% |
| 2024-03-11 | 14.88 | 15.22 | 0.40 | 2.70% | 14.83 | 15.23 | 9822 | 1477.31 | 2.71% |
| 2024-03-08 | 14.73 | 14.82 | 0.10 | 0.68% | 14.52 | 14.89 | 8113 | 1194.28 | 2.24% |
| 2024-03-07 | 15.10 | 14.72 | -0.40 | -2.65% | 14.72 | 15.34 | 13665 | 2048.66 | 3.77% |
| 2024-03-06 | 14.77 | 15.12 | 0.21 | 1.41% | 14.52 | 15.19 | 16084 | 2404.90 | 4.44% |
| 2024-03-05 | 14.75 | 14.91 | 0.11 | 0.74% | 14.57 | 15.82 | 20948 | 3171.87 | 5.78% |
| 2024-03-04 | 14.87 | 14.80 | -0.09 | -0.60% | 14.57 | 14.97 | 7481 | 1105.62 | 2.06% |
| 2024-03-01 | 14.67 | 14.89 | 0.34 | 2.34% | 14.49 | 14.92 | 13993 | 2069.80 | 3.86% |
| 2024-02-29 | 13.95 | 14.55 | 0.44 | 3.12% | 13.90 | 14.67 | 15110 | 2180.77 | 4.17% |
| 2024-02-28 | 15.50 | 14.11 | -1.30 | -8.44% | 14.11 | 15.57 | 26466 | 3927.23 | 7.31% |
| 2024-02-27 | 14.80 | 15.41 | 0.60 | 4.05% | 14.56 | 15.50 | 20039 | 3031.81 | 5.53% |
| 2024-02-26 | 14.60 | 14.81 | 0.21 | 1.44% | 14.54 | 15.06 | 18878 | 2792.53 | 5.21% |
| 2024-02-23 | 14.29 | 14.60 | 0.33 | 2.31% | 14.16 | 14.62 | 21032 | 3026.93 | 5.81% |
| 2024-02-22 | 14.20 | 14.27 | 0.32 | 2.29% | 13.90 | 14.28 | 20386 | 2885.24 | 5.63% |
| 2024-02-21 | 13.70 | 13.95 | 0.08 | 0.58% | 13.35 | 14.27 | 24986 | 3474.71 | 6.90% |
| 2024-02-20 | 13.62 | 13.87 | 0.31 | 2.29% | 13.54 | 14.38 | 23705 | 3287.99 | 6.54% |
| 2024-02-19 | 13.21 | 13.56 | 0.45 | 3.43% | 13.21 | 13.60 | 17588 | 2365.10 | 4.85% |