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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 17.72 | 17.56 | -0.16 | -0.90% | 17.35 | 17.79 | 5406 | 948.98 | 1.22% |
| 2024-05-14 | 17.74 | 17.72 | -0.08 | -0.45% | 17.56 | 18.08 | 4952 | 880.43 | 1.12% |
| 2024-05-13 | 18.37 | 17.80 | -0.50 | -2.73% | 17.66 | 18.50 | 5624 | 1005.16 | 1.27% |
| 2024-05-10 | 18.75 | 18.30 | -0.44 | -2.35% | 18.15 | 18.84 | 5642 | 1038.34 | 1.28% |
| 2024-05-09 | 18.69 | 18.74 | 0.25 | 1.35% | 18.08 | 19.13 | 8794 | 1647.78 | 1.99% |
| 2024-05-08 | 18.29 | 18.49 | 0.29 | 1.59% | 18.20 | 18.65 | 10170 | 1877.55 | 2.30% |
| 2024-05-07 | 18.11 | 18.20 | 0.09 | 0.50% | 17.94 | 18.35 | 4629 | 842.12 | 1.05% |
| 2024-05-06 | 17.72 | 18.11 | 0.61 | 3.49% | 17.72 | 18.21 | 5190 | 935.12 | 1.18% |
| 2024-04-30 | 17.69 | 17.50 | -0.06 | -0.34% | 17.30 | 18.12 | 6462 | 1136.18 | 1.46% |
| 2024-04-29 | 16.98 | 17.56 | 0.65 | 3.84% | 16.96 | 17.63 | 6249 | 1086.38 | 1.42% |
| 2024-04-26 | 16.68 | 16.91 | 0.08 | 0.48% | 16.51 | 17.10 | 5283 | 890.32 | 1.20% |
| 2024-04-25 | 16.58 | 16.83 | 0.40 | 2.43% | 16.33 | 17.01 | 5804 | 972.12 | 1.32% |
| 2024-04-24 | 16.67 | 16.43 | -0.16 | -0.96% | 16.30 | 16.80 | 4900 | 807.24 | 1.11% |
| 2024-04-23 | 16.22 | 16.59 | 0.10 | 0.61% | 16.22 | 16.86 | 4280 | 709.63 | 0.97% |
| 2024-04-22 | 16.47 | 16.49 | 0.02 | 0.12% | 15.95 | 16.82 | 5650 | 932.79 | 1.28% |
| 2024-04-19 | 16.85 | 16.47 | -0.26 | -1.55% | 16.21 | 16.85 | 5590 | 922.28 | 1.27% |
| 2024-04-18 | 16.84 | 16.73 | -0.11 | -0.65% | 16.43 | 17.28 | 5286 | 888.03 | 1.20% |
| 2024-04-17 | 16.04 | 16.84 | 0.37 | 2.25% | 16.04 | 17.27 | 7185 | 1211.64 | 1.63% |
| 2024-04-16 | 17.01 | 16.47 | -1.00 | -5.72% | 15.93 | 17.01 | 11902 | 1934.21 | 2.70% |
| 2024-04-15 | 18.11 | 17.47 | -0.75 | -4.12% | 17.30 | 18.60 | 8476 | 1508.09 | 1.92% |
| 2024-04-12 | 18.63 | 18.22 | -0.48 | -2.57% | 18.04 | 18.94 | 6209 | 1139.27 | 1.41% |
| 2024-04-11 | 18.60 | 18.70 | -0.20 | -1.06% | 18.41 | 19.30 | 8789 | 1657.27 | 1.99% |
| 2024-04-10 | 19.01 | 18.90 | -0.17 | -0.89% | 18.40 | 19.30 | 7525 | 1416.92 | 1.71% |
| 2024-04-09 | 18.00 | 19.07 | 0.99 | 5.48% | 17.92 | 19.10 | 6442 | 1207.53 | 1.46% |
| 2024-04-08 | 18.97 | 18.08 | -0.91 | -4.79% | 18.08 | 18.97 | 5405 | 995.37 | 1.22% |
| 2024-04-03 | 19.17 | 18.99 | -0.18 | -0.94% | 18.50 | 19.40 | 7549 | 1431.32 | 1.71% |
| 2024-04-02 | 19.31 | 19.17 | -0.12 | -0.62% | 18.85 | 19.31 | 5507 | 1048.46 | 1.25% |
| 2024-04-01 | 18.71 | 19.29 | 0.50 | 2.66% | 18.71 | 19.34 | 4304 | 821.66 | 0.98% |
| 2024-03-29 | 18.48 | 18.79 | 0.35 | 1.90% | 18.29 | 18.80 | 5108 | 948.48 | 1.16% |
| 2024-03-28 | 18.38 | 18.44 | 0.42 | 2.33% | 17.98 | 18.67 | 4765 | 875.67 | 1.08% |
| 2024-03-27 | 18.70 | 18.02 | -0.47 | -2.54% | 18.02 | 19.08 | 7217 | 1337.63 | 1.64% |
| 2024-03-26 | 18.51 | 18.49 | -0.10 | -0.54% | 18.29 | 18.90 | 6991 | 1300.78 | 1.58% |
| 2024-03-25 | 19.29 | 18.59 | -0.85 | -4.37% | 18.50 | 19.57 | 9816 | 1869.20 | 2.22% |
| 2024-03-22 | 20.01 | 19.44 | -0.79 | -3.91% | 19.36 | 20.38 | 9570 | 1884.05 | 2.17% |
| 2024-03-21 | 20.79 | 20.23 | -0.56 | -2.69% | 20.03 | 20.96 | 8067 | 1642.39 | 1.83% |
| 2024-03-20 | 20.32 | 20.79 | 0.47 | 2.31% | 20.11 | 20.95 | 8269 | 1700.29 | 1.87% |
| 2024-03-19 | 20.56 | 20.32 | -0.32 | -1.55% | 20.24 | 20.87 | 6094 | 1253.99 | 1.38% |
| 2024-03-18 | 20.50 | 20.64 | 0.17 | 0.83% | 19.99 | 20.76 | 13467 | 2734.39 | 3.05% |
| 2024-03-15 | 20.10 | 20.47 | 0.34 | 1.69% | 19.82 | 20.51 | 6791 | 1378.78 | 1.54% |
| 2024-03-14 | 20.73 | 20.13 | -0.35 | -1.71% | 19.77 | 21.14 | 9343 | 1912.40 | 2.12% |
| 2024-03-13 | 20.66 | 20.48 | -0.09 | -0.44% | 20.18 | 20.66 | 5174 | 1054.74 | 1.17% |
| 2024-03-12 | 20.67 | 20.57 | 0.47 | 2.34% | 20.12 | 20.74 | 4791 | 982.11 | 1.09% |
| 2024-03-11 | 19.45 | 20.10 | 0.69 | 3.55% | 19.21 | 20.39 | 5679 | 1126.04 | 1.29% |
| 2024-03-08 | 19.47 | 19.41 | 0.11 | 0.57% | 19.21 | 19.66 | 2898 | 562.73 | 0.66% |
| 2024-03-07 | 19.78 | 19.30 | -0.46 | -2.33% | 19.20 | 20.00 | 5657 | 1110.70 | 1.28% |
| 2024-03-06 | 19.99 | 19.76 | -0.14 | -0.70% | 19.53 | 20.29 | 4854 | 963.40 | 1.10% |
| 2024-03-05 | 20.54 | 19.90 | -0.54 | -2.64% | 19.85 | 20.64 | 6276 | 1260.64 | 1.42% |
| 2024-03-04 | 20.56 | 20.44 | 0.12 | 0.59% | 19.95 | 20.78 | 8032 | 1636.81 | 1.82% |
| 2024-03-01 | 20.25 | 20.32 | 0.06 | 0.30% | 19.81 | 20.54 | 8538 | 1723.04 | 1.93% |
| 2024-02-29 | 19.20 | 20.26 | 0.62 | 3.16% | 19.05 | 20.38 | 10961 | 2174.08 | 2.48% |
| 2024-02-28 | 21.77 | 19.64 | -2.16 | -9.91% | 19.63 | 22.49 | 17782 | 3750.28 | 4.03% |
| 2024-02-27 | 21.50 | 21.80 | 0.21 | 0.97% | 21.00 | 21.80 | 8411 | 1801.19 | 1.91% |
| 2024-02-26 | 21.36 | 21.59 | 0.58 | 2.76% | 20.91 | 21.94 | 8495 | 1820.96 | 1.92% |
| 2024-02-23 | 20.40 | 21.01 | 0.38 | 1.84% | 20.18 | 21.13 | 8118 | 1669.62 | 1.84% |
| 2024-02-22 | 20.20 | 20.63 | 0.63 | 3.15% | 19.91 | 21.44 | 6042 | 1240.92 | 1.37% |
| 2024-02-21 | 19.62 | 20.00 | 0.00 | 0.00% | 19.62 | 20.75 | 7706 | 1559.88 | 1.75% |
| 2024-02-20 | 20.00 | 20.00 | 0.03 | 0.15% | 18.97 | 20.55 | 11385 | 2283.91 | 2.58% |
| 2024-02-19 | 17.90 | 19.97 | 1.62 | 8.83% | 17.86 | 20.87 | 21227 | 4235.07 | 4.81% |
| 2024-02-08 | 15.60 | 18.35 | 2.85 | 18.39% | 15.01 | 18.35 | 28117 | 4701.87 | 6.37% |
| 2024-02-07 | 17.16 | 15.50 | -1.33 | -7.90% | 15.32 | 17.17 | 21652 | 3436.40 | 4.91% |
| 2024-02-06 | 16.00 | 16.83 | 0.43 | 2.62% | 15.26 | 17.39 | 16888 | 2731.99 | 3.83% |