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 | 17.81 | 18.30 | 0.61 | 3.45% | 17.42 | 18.41 | 71952 | 12979.07 | 3.72% |
| 2024-05-16 | 17.53 | 17.69 | 0.02 | 0.11% | 17.52 | 18.72 | 86301 | 15707.76 | 4.46% |
| 2024-05-15 | 16.98 | 17.67 | 0.47 | 2.73% | 16.53 | 18.07 | 95329 | 16803.00 | 4.92% |
| 2024-05-14 | 17.65 | 17.20 | -0.42 | -2.38% | 16.93 | 17.78 | 66303 | 11436.05 | 3.42% |
| 2024-05-13 | 18.08 | 17.62 | -0.70 | -3.82% | 17.20 | 18.20 | 93310 | 16395.87 | 4.82% |
| 2024-05-10 | 19.40 | 18.32 | -1.00 | -5.18% | 18.20 | 19.83 | 113182 | 21336.32 | 5.85% |
| 2024-05-09 | 20.00 | 19.32 | -0.46 | -2.33% | 19.20 | 20.20 | 99442 | 19467.96 | 5.14% |
| 2024-05-08 | 19.72 | 19.78 | -0.33 | -1.64% | 19.32 | 20.10 | 118465 | 23357.14 | 6.12% |
| 2024-05-07 | 19.02 | 20.11 | 1.17 | 6.18% | 18.73 | 20.60 | 181436 | 35972.93 | 9.37% |
| 2024-05-06 | 18.73 | 18.94 | 0.36 | 1.94% | 18.41 | 19.46 | 99602 | 18964.35 | 5.14% |
| 2024-04-30 | 19.10 | 18.58 | -0.77 | -3.98% | 18.46 | 19.75 | 119716 | 22634.75 | 6.18% |
| 2024-04-29 | 18.66 | 19.35 | 0.83 | 4.48% | 18.19 | 19.50 | 109086 | 20605.40 | 5.63% |
| 2024-04-26 | 17.38 | 18.52 | 1.14 | 6.56% | 17.21 | 19.20 | 111207 | 20444.35 | 5.74% |
| 2024-04-25 | 16.96 | 17.38 | 0.42 | 2.48% | 16.82 | 17.63 | 63191 | 10983.23 | 3.26% |
| 2024-04-24 | 16.25 | 16.96 | 0.64 | 3.92% | 16.24 | 17.08 | 68689 | 11551.66 | 3.55% |
| 2024-04-23 | 16.20 | 16.32 | 0.06 | 0.37% | 16.18 | 16.62 | 39811 | 6511.45 | 2.06% |
| 2024-04-22 | 16.50 | 16.26 | -0.25 | -1.51% | 15.53 | 16.68 | 74509 | 12052.13 | 3.85% |
| 2024-04-19 | 17.06 | 16.51 | -0.57 | -3.34% | 16.34 | 17.15 | 55880 | 9307.67 | 2.89% |
| 2024-04-18 | 16.66 | 17.08 | 0.68 | 4.15% | 16.00 | 17.65 | 93838 | 15886.40 | 4.85% |
| 2024-04-17 | 16.00 | 16.40 | 1.02 | 6.63% | 15.85 | 16.70 | 98273 | 15971.59 | 5.08% |
| 2024-04-16 | 17.00 | 15.38 | -1.51 | -8.94% | 15.38 | 17.01 | 102452 | 16164.86 | 5.29% |
| 2024-04-15 | 17.99 | 16.89 | -1.35 | -7.40% | 16.47 | 18.36 | 107683 | 18446.43 | 5.56% |
| 2024-04-12 | 17.91 | 18.24 | 0.15 | 0.83% | 17.91 | 18.60 | 56207 | 10307.93 | 2.90% |
| 2024-04-11 | 18.02 | 18.09 | 0.03 | 0.17% | 17.91 | 18.62 | 58903 | 10739.52 | 3.04% |
| 2024-04-10 | 18.57 | 18.06 | -0.80 | -4.24% | 17.90 | 18.98 | 62434 | 11337.83 | 3.22% |
| 2024-04-09 | 18.56 | 18.86 | 0.13 | 0.69% | 18.28 | 19.03 | 64763 | 12033.27 | 3.35% |
| 2024-04-08 | 19.13 | 18.73 | -0.78 | -4.00% | 18.58 | 19.39 | 79023 | 14984.70 | 4.08% |
| 2024-04-03 | 20.13 | 19.51 | -0.65 | -3.22% | 19.41 | 20.17 | 72301 | 14177.92 | 3.73% |
| 2024-04-02 | 20.00 | 20.16 | 0.16 | 0.80% | 19.68 | 21.05 | 114586 | 23293.39 | 5.92% |
| 2024-04-01 | 20.43 | 20.00 | -0.27 | -1.33% | 19.72 | 20.64 | 103629 | 20783.83 | 5.35% |
| 2024-03-29 | 19.80 | 20.27 | 0.55 | 2.79% | 19.52 | 20.53 | 135394 | 27126.43 | 6.99% |
| 2024-03-28 | 19.18 | 19.72 | 0.71 | 3.73% | 19.05 | 20.25 | 158208 | 31086.13 | 8.17% |
| 2024-03-27 | 20.16 | 19.01 | -1.44 | -7.04% | 19.01 | 20.47 | 135942 | 26766.48 | 7.02% |
| 2024-03-26 | 20.49 | 20.45 | -0.28 | -1.35% | 20.07 | 21.10 | 104969 | 21510.64 | 5.42% |
| 2024-03-25 | 21.89 | 20.73 | -1.27 | -5.77% | 20.55 | 22.31 | 164695 | 35096.71 | 8.51% |
| 2024-03-22 | 22.30 | 22.00 | -0.59 | -2.61% | 21.37 | 22.82 | 148155 | 32695.07 | 7.65% |
| 2024-03-21 | 21.50 | 22.59 | 1.00 | 4.63% | 21.50 | 22.70 | 153814 | 34220.20 | 7.94% |
| 2024-03-20 | 21.95 | 21.59 | -0.36 | -1.64% | 21.30 | 23.34 | 240122 | 53785.90 | 12.40% |
| 2024-03-19 | 20.52 | 21.95 | 1.43 | 6.97% | 20.40 | 22.56 | 179111 | 38669.60 | 9.25% |
| 2024-03-18 | 20.29 | 20.52 | 0.56 | 2.81% | 20.09 | 21.27 | 136275 | 28230.22 | 7.04% |
| 2024-03-15 | 19.61 | 19.96 | 0.36 | 1.84% | 19.01 | 20.29 | 140866 | 27589.53 | 7.28% |
| 2024-03-14 | 19.51 | 19.60 | 0.10 | 0.51% | 19.11 | 20.42 | 161534 | 31666.15 | 8.34% |
| 2024-03-13 | 18.05 | 19.50 | 1.56 | 8.70% | 18.03 | 20.44 | 210911 | 40727.19 | 10.89% |
| 2024-03-12 | 17.36 | 17.94 | 0.49 | 2.81% | 17.27 | 18.65 | 151192 | 27292.25 | 7.81% |
| 2024-03-11 | 17.05 | 17.45 | 0.18 | 1.04% | 16.80 | 17.66 | 101693 | 17640.19 | 5.25% |
| 2024-03-08 | 16.95 | 17.27 | 0.47 | 2.80% | 16.54 | 17.56 | 112524 | 19255.19 | 8.49% |
| 2024-03-07 | 17.46 | 16.80 | -0.59 | -3.39% | 16.45 | 17.68 | 132246 | 22574.28 | 9.97% |
| 2024-03-06 | 17.55 | 17.39 | -0.06 | -0.34% | 17.19 | 17.97 | 127159 | 22384.15 | 9.59% |
| 2024-03-05 | 17.07 | 17.45 | 0.29 | 1.69% | 17.07 | 18.60 | 203654 | 36449.63 | 15.36% |
| 2024-03-04 | 18.20 | 17.16 | 0.96 | 5.93% | 16.50 | 18.50 | 247887 | 42996.25 | 18.69% |
| 2024-03-01 | 15.50 | 16.20 | 0.41 | 2.60% | 15.50 | 16.41 | 114426 | 18388.73 | 8.63% |
| 2024-02-29 | 14.53 | 15.79 | 0.61 | 4.02% | 14.53 | 15.98 | 159708 | 24701.14 | 12.04% |
| 2024-02-28 | 17.27 | 15.18 | -1.63 | -9.70% | 15.05 | 17.74 | 205294 | 33600.19 | 15.48% |
| 2024-02-27 | 15.71 | 16.81 | 1.23 | 7.89% | 15.71 | 17.12 | 157069 | 25997.56 | 11.84% |
| 2024-02-26 | 15.07 | 15.58 | 0.14 | 0.91% | 15.01 | 16.13 | 142388 | 22236.48 | 10.74% |
| 2024-02-23 | 14.30 | 15.44 | 1.01 | 7.00% | 14.11 | 15.55 | 154437 | 22922.62 | 11.65% |
| 2024-02-22 | 13.15 | 14.43 | 1.51 | 11.69% | 12.98 | 14.88 | 149742 | 20858.95 | 11.29% |
| 2024-02-21 | 12.79 | 12.92 | 0.11 | 0.86% | 12.39 | 13.75 | 111623 | 14575.59 | 8.42% |
| 2024-02-20 | 12.20 | 12.81 | 0.60 | 4.91% | 11.82 | 13.49 | 114021 | 14397.54 | 8.60% |
| 2024-02-19 | 12.00 | 12.21 | 0.69 | 5.99% | 11.58 | 12.48 | 155403 | 18796.67 | 11.72% |