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 | 17.46 | 17.43 | 0.00 | 0.00% | 17.18 | 17.57 | 11745 | 2041.02 | 1.07% |
| 2024-05-16 | 17.30 | 17.43 | 0.07 | 0.40% | 17.30 | 17.56 | 13854 | 2413.86 | 1.26% |
| 2024-05-15 | 17.45 | 17.36 | -0.03 | -0.17% | 17.20 | 17.59 | 19003 | 3312.55 | 1.73% |
| 2024-05-14 | 17.30 | 17.39 | 0.19 | 1.10% | 17.15 | 17.70 | 20780 | 3621.69 | 1.89% |
| 2024-05-13 | 17.31 | 17.20 | -0.16 | -0.92% | 16.88 | 17.45 | 16549 | 2840.05 | 1.50% |
| 2024-05-10 | 17.20 | 17.36 | 0.18 | 1.05% | 16.98 | 17.58 | 25384 | 4373.38 | 2.31% |
| 2024-05-09 | 17.12 | 17.18 | 0.03 | 0.17% | 17.05 | 17.37 | 16827 | 2898.14 | 1.53% |
| 2024-05-08 | 17.46 | 17.15 | -0.44 | -2.50% | 17.15 | 17.55 | 17498 | 3019.48 | 1.59% |
| 2024-05-07 | 17.33 | 17.59 | 0.25 | 1.44% | 17.25 | 17.59 | 32091 | 5601.45 | 2.92% |
| 2024-05-06 | 17.21 | 17.34 | 0.27 | 1.58% | 17.08 | 17.40 | 36054 | 6200.16 | 3.28% |
| 2024-04-30 | 17.16 | 17.07 | -0.11 | -0.64% | 16.95 | 17.33 | 22085 | 3772.53 | 2.01% |
| 2024-04-29 | 17.23 | 17.18 | -0.06 | -0.35% | 16.91 | 17.34 | 39064 | 6674.96 | 3.55% |
| 2024-04-26 | 16.56 | 17.24 | 0.47 | 2.80% | 16.56 | 18.44 | 57318 | 9835.46 | 5.21% |
| 2024-04-25 | 16.61 | 16.77 | -0.38 | -2.22% | 16.50 | 16.98 | 37612 | 6299.32 | 3.42% |
| 2024-04-24 | 16.91 | 17.15 | -0.46 | -2.61% | 16.45 | 17.24 | 57478 | 9576.18 | 5.23% |
| 2024-04-23 | 16.19 | 17.61 | 1.60 | 9.99% | 15.96 | 17.61 | 43499 | 7532.11 | 3.95% |
| 2024-04-22 | 15.96 | 16.01 | 0.04 | 0.25% | 15.69 | 16.26 | 7962 | 1272.75 | 0.72% |
| 2024-04-19 | 15.90 | 15.97 | -0.14 | -0.87% | 15.70 | 16.24 | 7407 | 1182.55 | 0.67% |
| 2024-04-18 | 16.19 | 16.11 | -0.17 | -1.04% | 15.77 | 16.42 | 10525 | 1698.08 | 0.96% |
| 2024-04-17 | 15.89 | 16.28 | 1.11 | 7.32% | 15.49 | 16.44 | 15299 | 2461.03 | 1.39% |
| 2024-04-16 | 16.30 | 15.17 | -1.34 | -8.12% | 15.17 | 16.31 | 17969 | 2808.13 | 1.63% |
| 2024-04-15 | 17.16 | 16.51 | -0.85 | -4.90% | 15.96 | 17.53 | 23060 | 3838.49 | 2.10% |
| 2024-04-12 | 17.20 | 17.36 | 0.04 | 0.23% | 17.18 | 17.56 | 6402 | 1111.59 | 0.58% |
| 2024-04-11 | 17.27 | 17.32 | -0.08 | -0.46% | 16.96 | 17.54 | 6510 | 1130.72 | 0.59% |
| 2024-04-10 | 17.49 | 17.40 | -0.07 | -0.40% | 17.15 | 17.57 | 11740 | 2033.22 | 1.07% |
| 2024-04-09 | 17.19 | 17.47 | 0.16 | 0.92% | 17.19 | 17.53 | 10893 | 1894.02 | 0.99% |
| 2024-04-08 | 17.50 | 17.31 | -0.26 | -1.48% | 17.22 | 17.64 | 13170 | 2291.17 | 1.20% |
| 2024-04-03 | 17.55 | 17.57 | 0.11 | 0.63% | 17.35 | 17.75 | 12421 | 2183.66 | 1.13% |
| 2024-04-02 | 17.12 | 17.46 | 0.24 | 1.39% | 17.12 | 17.56 | 10749 | 1869.13 | 0.98% |
| 2024-04-01 | 17.08 | 17.22 | 0.17 | 1.00% | 16.88 | 17.22 | 10640 | 1814.52 | 0.97% |
| 2024-03-29 | 16.78 | 17.05 | 0.25 | 1.49% | 16.78 | 17.08 | 7356 | 1248.19 | 0.67% |
| 2024-03-28 | 16.27 | 16.80 | 0.50 | 3.07% | 16.27 | 16.94 | 7291 | 1219.51 | 0.66% |
| 2024-03-27 | 16.68 | 16.30 | -0.38 | -2.28% | 16.12 | 16.79 | 5431 | 896.30 | 0.49% |
| 2024-03-26 | 16.73 | 16.68 | 0.06 | 0.36% | 16.35 | 16.85 | 6100 | 1013.64 | 0.55% |
| 2024-03-25 | 16.90 | 16.62 | -0.32 | -1.89% | 16.54 | 17.06 | 6953 | 1169.57 | 0.63% |
| 2024-03-22 | 17.17 | 16.94 | -0.26 | -1.51% | 16.68 | 17.22 | 8083 | 1368.82 | 0.73% |
| 2024-03-21 | 17.19 | 17.20 | 0.03 | 0.17% | 16.88 | 17.31 | 7438 | 1269.40 | 0.68% |
| 2024-03-20 | 17.09 | 17.17 | 0.08 | 0.47% | 17.05 | 17.26 | 6171 | 1059.34 | 0.56% |
| 2024-03-19 | 17.22 | 17.09 | -0.04 | -0.23% | 17.00 | 17.25 | 4281 | 733.90 | 0.39% |
| 2024-03-18 | 16.99 | 17.13 | 0.14 | 0.82% | 16.93 | 17.19 | 6320 | 1077.76 | 0.57% |
| 2024-03-15 | 16.80 | 16.99 | 0.15 | 0.89% | 16.64 | 17.13 | 8504 | 1432.97 | 0.77% |
| 2024-03-14 | 16.99 | 16.84 | -0.15 | -0.88% | 16.45 | 17.08 | 10370 | 1735.80 | 0.94% |
| 2024-03-13 | 16.66 | 16.99 | 0.33 | 1.98% | 16.55 | 17.29 | 12110 | 2043.69 | 1.10% |
| 2024-03-12 | 16.39 | 16.66 | 0.21 | 1.28% | 16.39 | 16.69 | 7652 | 1267.65 | 0.70% |
| 2024-03-11 | 16.15 | 16.45 | 0.35 | 2.17% | 15.85 | 16.45 | 10955 | 1774.06 | 1.00% |
| 2024-03-08 | 16.02 | 16.10 | 0.05 | 0.31% | 15.80 | 16.20 | 6791 | 1090.82 | 0.62% |
| 2024-03-07 | 15.95 | 16.05 | 0.10 | 0.63% | 15.91 | 16.23 | 8958 | 1442.42 | 0.81% |
| 2024-03-06 | 15.76 | 15.95 | -0.16 | -0.99% | 15.61 | 16.33 | 10363 | 1650.17 | 0.94% |
| 2024-03-05 | 16.06 | 16.11 | 0.06 | 0.37% | 15.69 | 16.24 | 11052 | 1757.54 | 1.00% |
| 2024-03-04 | 16.15 | 16.05 | -0.01 | -0.06% | 15.58 | 16.39 | 14462 | 2300.89 | 1.31% |
| 2024-03-01 | 15.63 | 16.06 | 0.43 | 2.75% | 15.48 | 16.09 | 17494 | 2762.86 | 1.59% |
| 2024-02-29 | 14.97 | 15.63 | 0.42 | 2.76% | 14.91 | 15.87 | 21651 | 3321.00 | 1.97% |
| 2024-02-28 | 16.75 | 15.21 | -1.54 | -9.19% | 15.21 | 17.19 | 19050 | 3076.25 | 1.73% |
| 2024-02-27 | 15.98 | 16.75 | 0.57 | 3.52% | 15.98 | 16.75 | 14199 | 2350.26 | 1.29% |
| 2024-02-26 | 16.33 | 16.18 | -0.15 | -0.92% | 16.01 | 16.45 | 16648 | 2705.51 | 1.51% |
| 2024-02-23 | 15.62 | 16.33 | 0.71 | 4.55% | 15.47 | 16.35 | 17195 | 2725.28 | 1.56% |
| 2024-02-22 | 15.26 | 15.62 | 0.36 | 2.36% | 15.17 | 15.65 | 16477 | 2543.40 | 1.50% |
| 2024-02-21 | 14.90 | 15.26 | 0.21 | 1.40% | 14.81 | 15.58 | 14420 | 2199.47 | 1.31% |
| 2024-02-20 | 14.53 | 15.05 | 0.38 | 2.59% | 14.40 | 15.11 | 9996 | 1481.02 | 0.91% |
| 2024-02-19 | 14.46 | 14.67 | 0.17 | 1.17% | 14.38 | 14.88 | 21132 | 3083.42 | 1.92% |