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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 17.96 | 17.97 | -0.01 | -0.06% | 17.92 | 18.33 | 6494 | 1178.54 | 1.04% |
| 2024-05-15 | 18.15 | 17.98 | -0.17 | -0.94% | 17.90 | 18.26 | 6381 | 1156.02 | 1.02% |
| 2024-05-14 | 17.83 | 18.15 | 0.33 | 1.85% | 17.83 | 18.35 | 6545 | 1188.21 | 1.05% |
| 2024-05-13 | 18.50 | 17.82 | -0.58 | -3.15% | 17.80 | 18.50 | 9433 | 1697.88 | 1.51% |
| 2024-05-10 | 18.82 | 18.40 | -0.41 | -2.18% | 18.27 | 18.95 | 13552 | 2506.18 | 2.18% |
| 2024-05-09 | 18.27 | 18.81 | 0.17 | 0.91% | 18.20 | 18.97 | 13119 | 2463.33 | 2.11% |
| 2024-05-08 | 18.90 | 18.64 | -0.34 | -1.79% | 18.52 | 19.35 | 16907 | 3187.33 | 2.71% |
| 2024-05-07 | 18.75 | 18.98 | 0.51 | 2.76% | 18.35 | 19.00 | 16018 | 2997.01 | 2.57% |
| 2024-05-06 | 17.75 | 18.47 | 0.90 | 5.12% | 17.60 | 18.64 | 17998 | 3278.64 | 2.89% |
| 2024-04-30 | 17.72 | 17.57 | 0.09 | 0.51% | 17.25 | 17.81 | 9309 | 1626.47 | 1.49% |
| 2024-04-29 | 17.00 | 17.48 | 0.73 | 4.36% | 16.78 | 17.65 | 14556 | 2532.46 | 2.34% |
| 2024-04-26 | 16.78 | 16.75 | -0.03 | -0.18% | 16.46 | 16.94 | 8403 | 1408.28 | 1.35% |
| 2024-04-25 | 16.59 | 16.78 | 0.17 | 1.02% | 16.43 | 16.90 | 8312 | 1393.34 | 1.33% |
| 2024-04-24 | 16.17 | 16.61 | 0.43 | 2.66% | 16.09 | 16.61 | 9083 | 1490.54 | 1.46% |
| 2024-04-23 | 15.51 | 16.18 | 0.68 | 4.39% | 15.51 | 16.24 | 11507 | 1838.14 | 1.85% |
| 2024-04-22 | 15.32 | 15.50 | -0.26 | -1.65% | 15.08 | 15.95 | 6725 | 1041.58 | 1.08% |
| 2024-04-19 | 15.52 | 15.76 | 0.04 | 0.25% | 15.45 | 15.97 | 9201 | 1445.38 | 1.48% |
| 2024-04-18 | 16.19 | 15.72 | -0.47 | -2.90% | 15.51 | 16.48 | 16282 | 2582.00 | 2.61% |
| 2024-04-17 | 14.79 | 16.19 | 1.47 | 9.99% | 14.79 | 16.19 | 13682 | 2171.33 | 2.20% |
| 2024-04-16 | 15.90 | 14.72 | -1.36 | -8.46% | 14.47 | 16.07 | 23031 | 3420.12 | 3.70% |
| 2024-04-15 | 17.40 | 16.08 | -1.57 | -8.90% | 15.89 | 17.65 | 24113 | 3978.18 | 3.87% |
| 2024-04-12 | 17.84 | 17.65 | -0.40 | -2.22% | 17.40 | 18.19 | 18725 | 3322.28 | 3.01% |
| 2024-04-11 | 17.98 | 18.05 | 0.35 | 1.98% | 17.77 | 19.13 | 21929 | 3989.19 | 3.52% |
| 2024-04-10 | 18.51 | 17.70 | -0.81 | -4.38% | 17.49 | 18.55 | 21988 | 3921.71 | 3.53% |
| 2024-04-09 | 18.40 | 18.51 | 0.10 | 0.54% | 18.07 | 18.77 | 26129 | 4813.80 | 4.19% |
| 2024-04-08 | 18.86 | 18.41 | -0.54 | -2.85% | 18.04 | 19.10 | 28460 | 5266.48 | 4.57% |
| 2024-04-03 | 20.37 | 18.95 | -0.92 | -4.63% | 18.60 | 20.70 | 57671 | 11211.83 | 9.26% |
| 2024-04-02 | 18.03 | 19.87 | 1.81 | 10.02% | 18.03 | 19.87 | 39856 | 7704.08 | 6.40% |
| 2024-04-01 | 17.62 | 18.06 | 0.63 | 3.61% | 17.47 | 18.15 | 13617 | 2435.14 | 2.19% |
| 2024-03-29 | 16.80 | 17.43 | 0.55 | 3.26% | 16.79 | 17.49 | 12150 | 2100.20 | 1.95% |
| 2024-03-28 | 16.60 | 16.88 | 0.30 | 1.81% | 16.57 | 17.15 | 8007 | 1353.51 | 1.29% |
| 2024-03-27 | 17.04 | 16.58 | -0.45 | -2.64% | 16.58 | 17.12 | 7917 | 1335.67 | 1.27% |
| 2024-03-26 | 16.74 | 17.03 | 0.35 | 2.10% | 16.66 | 17.24 | 10273 | 1738.58 | 1.65% |
| 2024-03-25 | 17.33 | 16.68 | -0.65 | -3.75% | 16.63 | 17.47 | 11818 | 2023.16 | 1.90% |
| 2024-03-22 | 17.77 | 17.33 | -0.43 | -2.42% | 17.22 | 17.87 | 12947 | 2261.76 | 2.08% |
| 2024-03-21 | 17.84 | 17.76 | -0.07 | -0.39% | 17.49 | 18.07 | 9817 | 1742.06 | 1.58% |
| 2024-03-20 | 17.72 | 17.83 | 0.09 | 0.51% | 17.57 | 17.93 | 8196 | 1457.32 | 1.32% |
| 2024-03-19 | 18.05 | 17.74 | -0.21 | -1.17% | 17.72 | 18.52 | 15288 | 2746.34 | 2.45% |
| 2024-03-18 | 17.95 | 17.95 | 0.39 | 2.22% | 17.31 | 17.98 | 15669 | 2761.76 | 2.52% |
| 2024-03-15 | 17.01 | 17.56 | 0.52 | 3.05% | 16.82 | 17.56 | 9348 | 1612.18 | 1.50% |
| 2024-03-14 | 17.25 | 17.04 | -0.17 | -0.99% | 16.75 | 17.31 | 7670 | 1308.12 | 1.23% |
| 2024-03-13 | 17.17 | 17.21 | 0.13 | 0.76% | 16.78 | 17.28 | 10276 | 1755.03 | 1.65% |
| 2024-03-12 | 16.88 | 17.08 | 0.23 | 1.36% | 16.76 | 17.10 | 9994 | 1694.02 | 1.60% |
| 2024-03-11 | 16.38 | 16.85 | 0.45 | 2.74% | 16.38 | 16.88 | 10905 | 1816.21 | 1.75% |
| 2024-03-08 | 16.42 | 16.40 | 0.01 | 0.06% | 16.22 | 16.85 | 8647 | 1428.44 | 1.39% |
| 2024-03-07 | 16.34 | 16.39 | 0.06 | 0.37% | 16.19 | 16.61 | 9740 | 1601.39 | 1.56% |
| 2024-03-06 | 16.11 | 16.33 | 0.22 | 1.37% | 16.09 | 16.61 | 10148 | 1655.89 | 1.63% |
| 2024-03-05 | 16.51 | 16.11 | -0.42 | -2.54% | 16.06 | 16.55 | 12976 | 2110.58 | 2.08% |
| 2024-03-04 | 17.14 | 16.53 | -0.48 | -2.82% | 16.01 | 17.14 | 21200 | 3522.41 | 3.40% |
| 2024-03-01 | 17.50 | 17.01 | -0.33 | -1.90% | 16.81 | 17.66 | 34766 | 5965.35 | 5.58% |
| 2024-02-29 | 15.62 | 17.34 | 1.58 | 10.03% | 15.45 | 17.34 | 33840 | 5674.72 | 5.43% |
| 2024-02-28 | 17.28 | 15.76 | -1.50 | -8.69% | 15.76 | 17.80 | 21832 | 3653.68 | 3.51% |
| 2024-02-27 | 16.92 | 17.26 | 0.37 | 2.19% | 16.58 | 17.32 | 11936 | 2042.21 | 1.92% |
| 2024-02-26 | 16.61 | 16.89 | 0.26 | 1.56% | 16.44 | 17.19 | 15773 | 2645.65 | 2.53% |
| 2024-02-23 | 16.09 | 16.63 | 0.54 | 3.36% | 16.07 | 16.74 | 12657 | 2076.45 | 2.03% |
| 2024-02-22 | 15.62 | 16.09 | 0.43 | 2.75% | 15.60 | 16.28 | 13198 | 2108.20 | 2.12% |
| 2024-02-21 | 15.22 | 15.66 | 0.44 | 2.89% | 15.11 | 16.28 | 11665 | 1844.22 | 1.87% |
| 2024-02-20 | 15.11 | 15.22 | -0.02 | -0.13% | 14.96 | 15.46 | 11118 | 1688.52 | 1.78% |
| 2024-02-19 | 14.53 | 15.24 | 0.75 | 5.18% | 14.50 | 15.27 | 17248 | 2575.03 | 2.77% |
| 2024-02-08 | 12.89 | 14.49 | 1.24 | 9.36% | 12.58 | 14.58 | 20567 | 2812.19 | 3.30% |
| 2024-02-07 | 14.55 | 13.25 | -1.22 | -8.43% | 13.02 | 14.97 | 24643 | 3384.33 | 3.96% |