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 | 17.77 | 18.61 | 1.00 | 5.68% | 17.72 | 19.16 | 56561 | 10508.32 | 6.94% |
| 2024-05-16 | 17.74 | 17.61 | -0.12 | -0.68% | 17.61 | 18.10 | 17251 | 3071.86 | 2.12% |
| 2024-05-15 | 17.80 | 17.73 | -0.05 | -0.28% | 17.52 | 18.16 | 17594 | 3142.87 | 2.16% |
| 2024-05-14 | 17.85 | 17.78 | -0.07 | -0.39% | 17.68 | 17.99 | 18501 | 3299.12 | 2.27% |
| 2024-05-13 | 18.86 | 17.85 | -1.06 | -5.61% | 17.70 | 18.86 | 41185 | 7431.65 | 5.05% |
| 2024-05-10 | 19.57 | 18.91 | -0.64 | -3.27% | 18.91 | 19.85 | 34261 | 6636.65 | 4.20% |
| 2024-05-09 | 19.10 | 19.55 | 0.45 | 2.36% | 18.94 | 19.93 | 48495 | 9412.80 | 5.95% |
| 2024-05-08 | 19.27 | 19.10 | -0.24 | -1.24% | 18.90 | 19.35 | 37155 | 7090.73 | 4.56% |
| 2024-05-07 | 18.50 | 19.34 | 0.80 | 4.31% | 18.50 | 19.43 | 56015 | 10739.01 | 6.87% |
| 2024-05-06 | 18.79 | 18.54 | -0.05 | -0.27% | 18.42 | 18.93 | 30441 | 5688.85 | 3.74% |
| 2024-04-30 | 19.27 | 18.59 | -0.73 | -3.78% | 18.26 | 19.34 | 41045 | 7651.23 | 5.04% |
| 2024-04-29 | 19.50 | 19.32 | -0.30 | -1.53% | 19.00 | 19.56 | 49084 | 9444.47 | 6.02% |
| 2024-04-26 | 19.18 | 19.62 | 0.12 | 0.62% | 18.99 | 20.01 | 65186 | 12682.85 | 8.00% |
| 2024-04-25 | 19.75 | 19.50 | -0.60 | -2.99% | 19.45 | 20.31 | 47332 | 9376.49 | 5.81% |
| 2024-04-24 | 19.45 | 20.10 | 0.35 | 1.77% | 19.25 | 20.39 | 67869 | 13605.73 | 8.33% |
| 2024-04-23 | 19.70 | 19.75 | 0.70 | 3.67% | 19.22 | 20.25 | 70325 | 13960.05 | 8.63% |
| 2024-04-22 | 19.30 | 19.05 | 0.25 | 1.33% | 18.50 | 19.62 | 49285 | 9484.88 | 6.05% |
| 2024-04-19 | 18.02 | 18.80 | 0.47 | 2.56% | 17.98 | 18.82 | 40726 | 7546.03 | 5.00% |
| 2024-04-18 | 17.51 | 18.33 | 0.73 | 4.15% | 17.45 | 19.57 | 61109 | 11341.27 | 7.50% |
| 2024-04-17 | 16.90 | 17.60 | 0.88 | 5.26% | 16.88 | 17.65 | 21046 | 3653.18 | 2.58% |
| 2024-04-16 | 17.61 | 16.72 | -1.03 | -5.80% | 16.50 | 17.74 | 30864 | 5216.16 | 3.79% |
| 2024-04-15 | 17.95 | 17.75 | -0.11 | -0.62% | 17.56 | 18.40 | 24810 | 4470.28 | 3.05% |
| 2024-04-12 | 17.90 | 17.86 | -0.01 | -0.06% | 17.86 | 18.30 | 20943 | 3777.58 | 2.57% |
| 2024-04-11 | 18.04 | 17.87 | -0.35 | -1.92% | 17.86 | 18.17 | 20606 | 3706.17 | 2.53% |
| 2024-04-10 | 18.49 | 18.22 | -0.32 | -1.73% | 17.84 | 18.49 | 30908 | 5594.96 | 3.79% |
| 2024-04-09 | 18.36 | 18.54 | 0.29 | 1.59% | 18.26 | 18.65 | 17618 | 3261.14 | 2.16% |
| 2024-04-08 | 18.88 | 18.25 | -0.78 | -4.10% | 18.21 | 18.99 | 23224 | 4309.49 | 2.85% |
| 2024-04-03 | 19.55 | 19.03 | -0.66 | -3.35% | 18.71 | 19.70 | 34029 | 6484.39 | 4.18% |
| 2024-04-02 | 19.79 | 19.69 | -0.21 | -1.06% | 19.55 | 20.13 | 36882 | 7301.75 | 4.53% |
| 2024-04-01 | 20.03 | 19.90 | -0.30 | -1.49% | 19.54 | 20.24 | 46373 | 9194.33 | 5.69% |
| 2024-03-29 | 19.36 | 20.20 | 0.78 | 4.02% | 19.06 | 20.55 | 79466 | 15913.08 | 9.75% |
| 2024-03-28 | 17.85 | 19.42 | 1.91 | 10.91% | 17.84 | 19.86 | 74244 | 14170.44 | 9.11% |
| 2024-03-27 | 18.39 | 17.51 | -0.98 | -5.30% | 17.51 | 18.42 | 31801 | 5694.65 | 3.90% |
| 2024-03-26 | 18.82 | 18.49 | -0.37 | -1.96% | 18.15 | 19.09 | 34421 | 6384.31 | 4.22% |
| 2024-03-25 | 19.62 | 18.86 | -1.04 | -5.23% | 18.75 | 20.10 | 53660 | 10424.00 | 6.59% |
| 2024-03-22 | 20.70 | 19.90 | -1.16 | -5.51% | 19.71 | 20.89 | 63768 | 12799.21 | 7.83% |
| 2024-03-21 | 20.62 | 21.06 | 0.86 | 4.26% | 19.88 | 21.41 | 89669 | 18596.84 | 11.01% |
| 2024-03-20 | 20.00 | 20.20 | 0.24 | 1.20% | 19.76 | 20.43 | 51470 | 10339.10 | 6.32% |
| 2024-03-19 | 19.40 | 19.96 | 0.52 | 2.67% | 19.30 | 20.48 | 62199 | 12468.45 | 7.63% |
| 2024-03-18 | 18.59 | 19.44 | 0.91 | 4.91% | 18.59 | 19.50 | 42790 | 8216.21 | 5.25% |
| 2024-03-15 | 18.21 | 18.53 | 0.33 | 1.81% | 18.14 | 18.65 | 21416 | 3945.68 | 2.63% |
| 2024-03-14 | 18.67 | 18.20 | -0.64 | -3.40% | 18.02 | 18.82 | 30907 | 5675.75 | 3.79% |
| 2024-03-13 | 18.95 | 18.84 | -0.19 | -1.00% | 18.54 | 19.15 | 35992 | 6781.36 | 4.42% |
| 2024-03-12 | 17.94 | 19.03 | 1.11 | 6.19% | 17.87 | 19.31 | 64152 | 11976.06 | 7.87% |
| 2024-03-11 | 17.56 | 17.92 | 0.42 | 2.40% | 17.40 | 18.07 | 24291 | 4328.88 | 2.98% |
| 2024-03-08 | 17.21 | 17.50 | 0.25 | 1.45% | 17.09 | 17.55 | 23886 | 4140.06 | 2.93% |
| 2024-03-07 | 17.72 | 17.25 | -0.53 | -2.98% | 17.14 | 17.95 | 37901 | 6632.94 | 4.65% |
| 2024-03-06 | 17.74 | 17.78 | -0.16 | -0.89% | 17.51 | 18.06 | 22486 | 4004.42 | 2.76% |
| 2024-03-05 | 18.18 | 17.94 | -0.35 | -1.91% | 17.87 | 18.53 | 23707 | 4315.48 | 2.91% |
| 2024-03-04 | 18.45 | 18.29 | -0.18 | -0.97% | 18.02 | 18.49 | 19272 | 3514.76 | 2.37% |
| 2024-03-01 | 18.33 | 18.47 | 0.14 | 0.76% | 18.13 | 18.55 | 23671 | 4354.90 | 2.91% |
| 2024-02-29 | 17.50 | 18.33 | 0.83 | 4.74% | 17.45 | 18.35 | 29141 | 5216.95 | 3.58% |
| 2024-02-28 | 18.42 | 17.50 | -1.02 | -5.51% | 17.50 | 18.98 | 40608 | 7433.78 | 4.98% |
| 2024-02-27 | 17.78 | 18.52 | 0.61 | 3.41% | 17.77 | 18.55 | 34387 | 6265.32 | 4.22% |
| 2024-02-26 | 17.58 | 17.91 | -0.55 | -2.98% | 17.40 | 18.19 | 59256 | 10535.57 | 7.27% |
| 2024-02-23 | 17.97 | 18.46 | 0.56 | 3.13% | 17.85 | 18.56 | 25834 | 4680.82 | 3.17% |
| 2024-02-22 | 17.73 | 17.90 | 0.18 | 1.02% | 17.61 | 17.93 | 17285 | 3076.27 | 2.12% |
| 2024-02-21 | 17.23 | 17.72 | 0.32 | 1.84% | 17.20 | 18.09 | 21165 | 3766.94 | 2.60% |
| 2024-02-20 | 17.30 | 17.40 | -0.02 | -0.11% | 17.11 | 17.48 | 15468 | 2670.88 | 1.90% |
| 2024-02-19 | 17.53 | 17.42 | 0.12 | 0.69% | 17.27 | 17.85 | 23735 | 4158.17 | 2.91% |