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 | 17.19 | 17.49 | 0.30 | 1.75% | 16.95 | 17.53 | 4167 | 721.88 | 0.51% |
| 2024-05-16 | 17.21 | 17.19 | 0.05 | 0.29% | 17.09 | 17.53 | 5150 | 890.33 | 0.63% |
| 2024-05-15 | 17.13 | 17.14 | 0.01 | 0.06% | 16.84 | 17.35 | 3245 | 557.33 | 0.40% |
| 2024-05-14 | 17.21 | 17.13 | -0.08 | -0.46% | 17.07 | 17.49 | 4800 | 828.38 | 0.59% |
| 2024-05-13 | 17.66 | 17.21 | -0.52 | -2.93% | 17.13 | 17.66 | 5115 | 885.25 | 0.63% |
| 2024-05-10 | 18.12 | 17.73 | -0.36 | -1.99% | 17.62 | 18.21 | 5887 | 1054.08 | 0.73% |
| 2024-05-09 | 17.60 | 18.09 | 0.49 | 2.78% | 17.58 | 18.18 | 5883 | 1056.38 | 0.72% |
| 2024-05-08 | 17.69 | 17.60 | -0.09 | -0.51% | 17.50 | 17.97 | 4321 | 764.89 | 0.53% |
| 2024-05-07 | 17.70 | 17.69 | -0.01 | -0.06% | 17.48 | 17.86 | 4715 | 832.88 | 0.58% |
| 2024-05-06 | 17.19 | 17.70 | 0.79 | 4.67% | 17.00 | 17.74 | 11014 | 1931.92 | 1.36% |
| 2024-04-30 | 16.98 | 16.91 | 0.07 | 0.42% | 16.60 | 17.30 | 11588 | 1959.75 | 1.43% |
| 2024-04-29 | 15.70 | 16.84 | 0.45 | 2.75% | 15.70 | 17.00 | 12985 | 2162.48 | 1.60% |
| 2024-04-26 | 15.98 | 16.39 | 0.28 | 1.74% | 15.76 | 16.39 | 4817 | 777.83 | 0.95% |
| 2024-04-25 | 15.73 | 16.11 | 0.33 | 2.09% | 15.60 | 16.29 | 7257 | 1169.07 | 1.43% |
| 2024-04-24 | 15.32 | 15.78 | 0.48 | 3.14% | 15.19 | 15.86 | 5842 | 914.17 | 1.15% |
| 2024-04-23 | 15.10 | 15.30 | 0.18 | 1.19% | 14.80 | 15.59 | 6505 | 992.38 | 1.28% |
| 2024-04-22 | 15.35 | 15.12 | -0.38 | -2.45% | 14.81 | 15.52 | 7897 | 1193.55 | 1.55% |
| 2024-04-19 | 15.45 | 15.50 | -0.03 | -0.19% | 15.02 | 15.69 | 5032 | 771.47 | 0.99% |
| 2024-04-18 | 15.51 | 15.53 | 0.15 | 0.98% | 15.06 | 15.76 | 5363 | 831.59 | 1.05% |
| 2024-04-17 | 14.27 | 15.38 | 1.40 | 10.01% | 14.27 | 15.67 | 9520 | 1444.95 | 1.87% |
| 2024-04-16 | 15.22 | 13.98 | -1.50 | -9.69% | 13.98 | 15.49 | 11065 | 1599.53 | 2.17% |
| 2024-04-15 | 16.44 | 15.48 | -1.26 | -7.53% | 15.38 | 16.85 | 10803 | 1717.12 | 2.12% |
| 2024-04-12 | 17.33 | 16.74 | -0.33 | -1.93% | 16.64 | 17.33 | 4520 | 763.78 | 0.89% |
| 2024-04-11 | 16.81 | 17.07 | 0.17 | 1.01% | 16.63 | 17.42 | 4458 | 764.90 | 0.88% |
| 2024-04-10 | 17.57 | 16.90 | -0.66 | -3.76% | 16.77 | 17.63 | 6622 | 1131.57 | 1.30% |
| 2024-04-09 | 16.90 | 17.56 | 0.67 | 3.97% | 16.90 | 17.68 | 5390 | 936.00 | 1.06% |
| 2024-04-08 | 18.13 | 16.89 | -1.24 | -6.84% | 16.82 | 18.23 | 9242 | 1592.29 | 1.82% |
| 2024-04-03 | 18.33 | 18.13 | -0.19 | -1.04% | 17.71 | 18.35 | 5004 | 900.23 | 0.98% |
| 2024-04-02 | 17.99 | 18.32 | 0.37 | 2.06% | 17.97 | 18.43 | 6123 | 1114.36 | 1.20% |
| 2024-04-01 | 17.97 | 17.95 | 0.07 | 0.39% | 17.72 | 18.22 | 8469 | 1516.77 | 1.66% |
| 2024-03-29 | 18.21 | 17.88 | -0.15 | -0.83% | 17.55 | 18.25 | 6070 | 1083.16 | 1.19% |
| 2024-03-28 | 16.81 | 18.03 | 1.22 | 7.26% | 16.81 | 18.47 | 11987 | 2146.40 | 2.35% |
| 2024-03-27 | 17.44 | 16.81 | -0.64 | -3.67% | 16.76 | 17.79 | 4511 | 782.20 | 0.89% |
| 2024-03-26 | 17.38 | 17.45 | 0.07 | 0.40% | 17.19 | 17.80 | 4954 | 866.26 | 0.97% |
| 2024-03-25 | 18.06 | 17.38 | -0.74 | -4.08% | 17.37 | 18.06 | 5247 | 928.17 | 1.03% |
| 2024-03-22 | 18.60 | 18.12 | -0.41 | -2.21% | 18.12 | 18.66 | 4607 | 844.01 | 0.90% |
| 2024-03-21 | 18.66 | 18.53 | -0.13 | -0.70% | 18.23 | 18.78 | 4818 | 892.25 | 0.95% |
| 2024-03-20 | 18.01 | 18.66 | 0.65 | 3.61% | 18.01 | 18.68 | 7345 | 1352.05 | 1.44% |
| 2024-03-19 | 18.43 | 18.01 | -0.24 | -1.32% | 17.95 | 18.43 | 5031 | 915.11 | 0.99% |
| 2024-03-18 | 17.88 | 18.25 | 0.55 | 3.11% | 17.70 | 18.55 | 10644 | 1925.19 | 2.09% |
| 2024-03-15 | 17.28 | 17.70 | 0.24 | 1.37% | 17.20 | 17.70 | 4401 | 768.23 | 0.86% |
| 2024-03-14 | 17.68 | 17.46 | -0.22 | -1.24% | 17.19 | 17.94 | 4040 | 709.75 | 0.79% |
| 2024-03-13 | 17.80 | 17.68 | -0.12 | -0.67% | 17.54 | 17.94 | 4708 | 833.84 | 0.92% |
| 2024-03-12 | 17.36 | 17.80 | 0.51 | 2.95% | 17.29 | 17.90 | 6700 | 1181.70 | 1.32% |
| 2024-03-11 | 16.87 | 17.29 | 0.42 | 2.49% | 16.48 | 17.34 | 4623 | 788.45 | 0.91% |
| 2024-03-08 | 16.69 | 16.87 | 0.34 | 2.06% | 16.45 | 17.04 | 3868 | 647.58 | 0.76% |
| 2024-03-07 | 16.85 | 16.53 | -0.32 | -1.90% | 16.51 | 17.16 | 4986 | 838.03 | 0.98% |
| 2024-03-06 | 16.38 | 16.85 | 0.37 | 2.25% | 16.28 | 17.02 | 5856 | 977.03 | 1.15% |
| 2024-03-05 | 17.11 | 16.48 | -0.49 | -2.89% | 16.45 | 17.11 | 7355 | 1223.70 | 1.44% |
| 2024-03-04 | 17.17 | 16.97 | -0.18 | -1.05% | 16.83 | 17.50 | 6031 | 1032.49 | 1.18% |
| 2024-03-01 | 16.60 | 17.15 | 0.62 | 3.75% | 16.58 | 17.17 | 13569 | 2296.65 | 2.67% |
| 2024-02-29 | 15.65 | 16.53 | 0.60 | 3.77% | 15.63 | 16.59 | 12795 | 2069.68 | 2.51% |
| 2024-02-28 | 17.76 | 15.93 | -1.77 | -10.00% | 15.93 | 18.32 | 22896 | 3887.06 | 4.50% |
| 2024-02-27 | 17.83 | 17.70 | 0.97 | 5.80% | 17.17 | 18.59 | 20412 | 3612.49 | 4.01% |
| 2024-02-26 | 16.54 | 16.73 | 0.30 | 1.83% | 16.46 | 17.08 | 7895 | 1325.81 | 1.55% |
| 2024-02-23 | 16.05 | 16.43 | 0.38 | 2.37% | 16.00 | 16.50 | 5003 | 814.21 | 0.98% |
| 2024-02-22 | 15.71 | 16.05 | 0.41 | 2.62% | 15.56 | 16.05 | 5253 | 830.76 | 1.03% |
| 2024-02-21 | 15.23 | 15.64 | 0.37 | 2.42% | 15.04 | 15.96 | 7285 | 1136.46 | 1.43% |
| 2024-02-20 | 15.11 | 15.27 | 0.16 | 1.06% | 14.95 | 15.39 | 6932 | 1050.97 | 1.36% |
| 2024-02-19 | 14.94 | 15.11 | 0.55 | 3.78% | 14.56 | 15.90 | 15706 | 2371.78 | 3.09% |