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 | 17.06 | 17.20 | 0.18 | 1.06% | 16.94 | 17.20 | 5748 | 981.75 | 0.98% |
| 2024-05-16 | 16.93 | 17.02 | 0.10 | 0.59% | 16.93 | 17.13 | 4325 | 737.22 | 0.74% |
| 2024-05-15 | 17.13 | 16.92 | -0.17 | -0.99% | 16.90 | 17.15 | 5229 | 890.72 | 0.89% |
| 2024-05-14 | 17.04 | 17.09 | -0.02 | -0.12% | 17.04 | 17.32 | 6757 | 1159.29 | 1.15% |
| 2024-05-13 | 17.50 | 17.11 | -0.86 | -4.79% | 16.86 | 17.50 | 18242 | 3114.47 | 3.11% |
| 2024-05-10 | 18.28 | 17.97 | -0.31 | -1.70% | 17.94 | 18.39 | 6721 | 1213.54 | 1.92% |
| 2024-05-09 | 18.17 | 18.28 | 0.14 | 0.77% | 18.15 | 18.45 | 5315 | 972.42 | 1.52% |
| 2024-05-08 | 18.49 | 18.14 | -0.38 | -2.05% | 17.97 | 18.52 | 6134 | 1118.66 | 1.75% |
| 2024-05-07 | 18.32 | 18.52 | 0.04 | 0.22% | 18.32 | 18.55 | 4932 | 910.54 | 1.41% |
| 2024-05-06 | 18.32 | 18.48 | 0.19 | 1.04% | 18.32 | 18.55 | 7860 | 1448.80 | 2.25% |
| 2024-04-30 | 17.93 | 18.29 | 0.31 | 1.72% | 17.93 | 18.38 | 11499 | 2097.01 | 3.29% |
| 2024-04-29 | 17.41 | 17.98 | 0.43 | 2.45% | 17.41 | 18.07 | 9076 | 1626.15 | 2.60% |
| 2024-04-26 | 17.27 | 17.55 | 0.28 | 1.62% | 17.15 | 17.62 | 7420 | 1294.94 | 2.12% |
| 2024-04-25 | 17.33 | 17.27 | -0.01 | -0.06% | 17.16 | 17.50 | 5102 | 885.39 | 1.46% |
| 2024-04-24 | 16.73 | 17.28 | 0.55 | 3.29% | 16.61 | 17.31 | 8208 | 1403.64 | 2.35% |
| 2024-04-23 | 16.34 | 16.73 | 0.25 | 1.52% | 16.34 | 16.78 | 6847 | 1138.35 | 1.96% |
| 2024-04-22 | 16.24 | 16.48 | -0.02 | -0.12% | 16.14 | 16.66 | 8785 | 1440.25 | 2.51% |
| 2024-04-19 | 16.53 | 16.50 | -0.17 | -1.02% | 16.33 | 16.68 | 5799 | 954.68 | 1.66% |
| 2024-04-18 | 16.98 | 16.67 | -0.33 | -1.94% | 16.64 | 17.03 | 9977 | 1676.19 | 2.85% |
| 2024-04-17 | 15.92 | 17.00 | 1.39 | 8.90% | 15.80 | 17.00 | 9499 | 1575.10 | 2.72% |
| 2024-04-16 | 16.91 | 15.61 | -1.39 | -8.18% | 15.58 | 16.95 | 9095 | 1457.75 | 2.60% |
| 2024-04-15 | 17.83 | 17.00 | -0.62 | -3.52% | 16.67 | 17.83 | 8387 | 1429.02 | 2.40% |
| 2024-04-12 | 17.85 | 17.62 | -0.16 | -0.90% | 17.62 | 18.04 | 5343 | 953.16 | 1.53% |
| 2024-04-11 | 17.63 | 17.78 | 0.02 | 0.11% | 17.60 | 18.10 | 4491 | 802.32 | 1.28% |
| 2024-04-10 | 18.31 | 17.76 | -0.57 | -3.11% | 17.65 | 18.31 | 6181 | 1104.03 | 1.77% |
| 2024-04-09 | 18.29 | 18.33 | 0.14 | 0.77% | 18.00 | 18.44 | 5341 | 975.59 | 1.53% |
| 2024-04-08 | 18.85 | 18.19 | -0.69 | -3.65% | 18.13 | 18.85 | 7538 | 1388.39 | 2.16% |
| 2024-04-03 | 19.11 | 18.88 | -0.38 | -1.97% | 18.75 | 19.19 | 6642 | 1257.13 | 1.90% |
| 2024-04-02 | 19.03 | 19.26 | 0.17 | 0.89% | 18.76 | 19.45 | 7487 | 1429.69 | 2.14% |
| 2024-04-01 | 18.30 | 19.09 | 0.67 | 3.64% | 18.30 | 19.12 | 10478 | 1974.95 | 3.00% |
| 2024-03-29 | 18.27 | 18.42 | 0.12 | 0.66% | 18.00 | 18.43 | 6226 | 1133.77 | 1.75% |
| 2024-03-28 | 17.55 | 18.30 | 0.78 | 4.45% | 17.46 | 18.64 | 7921 | 1442.30 | 2.23% |
| 2024-03-27 | 18.25 | 17.52 | -0.77 | -4.21% | 17.50 | 18.39 | 7667 | 1373.49 | 2.15% |
| 2024-03-26 | 18.67 | 18.29 | -0.38 | -2.04% | 18.08 | 18.86 | 6509 | 1195.54 | 1.83% |
| 2024-03-25 | 19.15 | 18.67 | -0.55 | -2.86% | 18.67 | 19.39 | 8433 | 1603.39 | 2.37% |
| 2024-03-22 | 19.65 | 19.22 | -0.48 | -2.44% | 19.04 | 19.75 | 7977 | 1540.15 | 2.24% |
| 2024-03-21 | 19.92 | 19.70 | -0.01 | -0.05% | 19.41 | 19.98 | 7733 | 1523.11 | 2.17% |
| 2024-03-20 | 19.41 | 19.71 | 0.40 | 2.07% | 19.31 | 19.77 | 8899 | 1739.43 | 2.50% |
| 2024-03-19 | 19.65 | 19.31 | -0.27 | -1.38% | 19.30 | 19.65 | 7386 | 1434.70 | 2.08% |
| 2024-03-18 | 18.80 | 19.58 | 0.83 | 4.43% | 18.74 | 19.63 | 14053 | 2710.43 | 3.95% |
| 2024-03-15 | 18.50 | 18.75 | 0.26 | 1.41% | 18.30 | 18.79 | 5848 | 1083.06 | 1.64% |
| 2024-03-14 | 18.65 | 18.49 | -0.35 | -1.86% | 18.28 | 18.85 | 5459 | 1015.50 | 1.53% |
| 2024-03-13 | 18.65 | 18.84 | 0.18 | 0.96% | 18.40 | 18.99 | 8300 | 1554.56 | 2.33% |
| 2024-03-12 | 18.30 | 18.66 | 0.43 | 2.36% | 18.12 | 18.69 | 8190 | 1514.43 | 2.30% |
| 2024-03-11 | 17.87 | 18.23 | 0.37 | 2.07% | 17.71 | 18.24 | 6490 | 1168.29 | 1.82% |
| 2024-03-08 | 17.79 | 17.86 | 0.14 | 0.79% | 17.57 | 17.91 | 5088 | 903.50 | 1.43% |
| 2024-03-07 | 18.04 | 17.72 | -0.32 | -1.77% | 17.65 | 18.20 | 6717 | 1205.07 | 1.89% |
| 2024-03-06 | 17.94 | 18.04 | 0.11 | 0.61% | 17.68 | 18.18 | 7864 | 1409.12 | 2.21% |
| 2024-03-05 | 18.06 | 17.93 | -0.13 | -0.72% | 17.81 | 18.08 | 9831 | 1762.52 | 2.76% |
| 2024-03-04 | 18.38 | 18.06 | -0.32 | -1.74% | 17.85 | 18.50 | 11937 | 2159.53 | 3.35% |
| 2024-03-01 | 18.01 | 18.38 | 0.22 | 1.21% | 18.01 | 18.45 | 11062 | 2025.71 | 3.11% |
| 2024-02-29 | 17.43 | 18.16 | 0.60 | 3.42% | 17.42 | 18.31 | 14517 | 2604.64 | 4.08% |
| 2024-02-28 | 19.30 | 17.56 | -1.72 | -8.92% | 17.56 | 19.50 | 25151 | 4671.61 | 7.07% |
| 2024-02-27 | 18.41 | 19.28 | 0.90 | 4.90% | 18.26 | 19.33 | 16293 | 3076.80 | 4.58% |
| 2024-02-26 | 18.30 | 18.38 | 0.59 | 3.32% | 18.08 | 18.92 | 22403 | 4133.94 | 6.30% |
| 2024-02-23 | 17.29 | 17.79 | 0.52 | 3.01% | 17.14 | 17.87 | 15169 | 2650.10 | 4.26% |
| 2024-02-22 | 16.90 | 17.27 | 0.49 | 2.92% | 16.67 | 17.30 | 10967 | 1866.16 | 3.08% |
| 2024-02-21 | 16.30 | 16.78 | 0.32 | 1.94% | 16.11 | 17.16 | 14620 | 2447.03 | 4.11% |
| 2024-02-20 | 16.69 | 16.46 | -0.19 | -1.14% | 16.09 | 16.69 | 11809 | 1926.85 | 3.32% |
| 2024-02-19 | 16.30 | 16.65 | 0.30 | 1.83% | 16.19 | 17.13 | 19298 | 3209.42 | 5.42% |