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 | 17.600 | 17.470 | -0.110 | -0.63% | 17.400 | 17.690 | 1648 | 289.228 | 1.37% |
| 2024-05-16 | 17.770 | 17.580 | -0.240 | -1.35% | 17.440 | 17.940 | 2282 | 401.511 | 1.90% |
| 2024-05-15 | 17.850 | 17.820 | -0.060 | -0.34% | 17.720 | 17.970 | 1240 | 221.397 | 1.03% |
| 2024-05-14 | 17.730 | 17.880 | 0.150 | 0.85% | 17.570 | 17.930 | 1270 | 225.717 | 1.06% |
| 2024-05-13 | 17.970 | 17.730 | -0.120 | -0.67% | 17.320 | 17.970 | 1412 | 250.489 | 1.18% |
| 2024-05-10 | 18.000 | 17.850 | -0.060 | -0.34% | 17.700 | 18.300 | 1495 | 268.185 | 1.25% |
| 2024-05-09 | 17.780 | 17.910 | 0.310 | 1.76% | 17.630 | 17.910 | 1633 | 290.443 | 1.36% |
| 2024-05-08 | 17.830 | 17.600 | -0.290 | -1.62% | 17.550 | 18.020 | 1579 | 279.954 | 1.32% |
| 2024-05-07 | 18.050 | 17.890 | -0.250 | -1.38% | 17.870 | 18.280 | 2480 | 448.089 | 2.07% |
| 2024-05-06 | 18.150 | 18.140 | 0.110 | 0.61% | 17.890 | 18.300 | 3075 | 555.277 | 2.56% |
| 2024-04-30 | 18.350 | 18.030 | -0.390 | -2.12% | 18.000 | 18.410 | 1978 | 359.186 | 1.65% |
| 2024-04-29 | 18.310 | 18.420 | 0.150 | 0.82% | 18.200 | 18.770 | 3390 | 623.422 | 2.82% |
| 2024-04-26 | 17.790 | 18.270 | 0.300 | 1.67% | 17.790 | 18.480 | 2278 | 412.126 | 1.90% |
| 2024-04-25 | 18.000 | 17.970 | -0.290 | -1.59% | 17.960 | 18.260 | 2810 | 506.908 | 2.34% |
| 2024-04-24 | 18.380 | 18.260 | 0.020 | 0.11% | 17.960 | 18.380 | 1661 | 302.102 | 1.38% |
| 2024-04-23 | 17.770 | 18.240 | 0.400 | 2.24% | 17.700 | 18.240 | 2816 | 507.273 | 2.35% |
| 2024-04-22 | 17.640 | 17.840 | -0.100 | -0.56% | 17.600 | 18.300 | 3244 | 579.746 | 2.70% |
| 2024-04-19 | 18.170 | 17.940 | 0.350 | 1.99% | 17.600 | 18.770 | 7499 | 1366.402 | 6.25% |
| 2024-04-18 | 16.910 | 17.590 | 0.140 | 0.80% | 16.720 | 17.960 | 3370 | 586.470 | 2.81% |
| 2024-04-17 | 16.690 | 17.450 | 1.380 | 8.59% | 16.400 | 17.480 | 6226 | 1038.952 | 5.19% |
| 2024-04-16 | 17.650 | 16.070 | -1.190 | -6.89% | 16.070 | 17.650 | 2183 | 360.492 | 1.82% |
| 2024-04-15 | 17.920 | 17.260 | -0.570 | -3.20% | 17.000 | 17.930 | 1427 | 249.536 | 1.19% |
| 2024-04-12 | 17.800 | 17.830 | 0.150 | 0.85% | 17.690 | 18.010 | 1415 | 251.898 | 1.18% |
| 2024-04-11 | 18.250 | 17.680 | -0.510 | -2.80% | 17.620 | 18.250 | 3098 | 551.970 | 2.58% |
| 2024-04-10 | 17.930 | 18.190 | 0.180 | 1.00% | 17.610 | 18.860 | 6357 | 1169.846 | 5.30% |
| 2024-04-09 | 17.480 | 18.010 | 0.550 | 3.15% | 17.200 | 18.260 | 1909 | 340.215 | 1.59% |
| 2024-04-08 | 17.910 | 17.460 | -0.550 | -3.05% | 17.000 | 17.910 | 1547 | 269.985 | 1.29% |
| 2024-04-03 | 17.950 | 18.010 | 0.000 | 0.00% | 17.880 | 18.080 | 1737 | 312.710 | 1.45% |
| 2024-04-02 | 18.100 | 18.010 | -0.120 | -0.66% | 17.770 | 18.280 | 1553 | 279.840 | 1.29% |
| 2024-04-01 | 17.480 | 18.130 | 0.630 | 3.60% | 17.300 | 18.180 | 2817 | 497.446 | 2.35% |
| 2024-03-29 | 17.750 | 17.500 | -0.250 | -1.41% | 17.230 | 18.090 | 2202 | 385.407 | 1.83% |
| 2024-03-28 | 17.720 | 17.750 | 0.020 | 0.11% | 17.420 | 18.170 | 1478 | 263.056 | 1.23% |
| 2024-03-27 | 17.650 | 17.730 | 0.170 | 0.97% | 17.490 | 18.360 | 1816 | 326.160 | 1.51% |
| 2024-03-26 | 17.740 | 17.560 | -0.390 | -2.17% | 17.560 | 17.900 | 1568 | 277.768 | 1.31% |
| 2024-03-25 | 17.920 | 17.950 | -0.280 | -1.54% | 17.730 | 18.210 | 1415 | 253.128 | 1.18% |
| 2024-03-22 | 18.680 | 18.230 | -0.210 | -1.14% | 18.100 | 18.680 | 1838 | 336.397 | 1.53% |
| 2024-03-21 | 18.570 | 18.440 | -0.210 | -1.13% | 18.210 | 18.660 | 3017 | 555.222 | 2.51% |
| 2024-03-20 | 18.750 | 18.650 | 0.070 | 0.38% | 18.050 | 18.860 | 3813 | 711.241 | 3.18% |
| 2024-03-19 | 18.800 | 18.580 | -0.160 | -0.85% | 18.400 | 19.090 | 3569 | 668.901 | 2.97% |
| 2024-03-18 | 18.680 | 18.740 | 0.140 | 0.75% | 18.310 | 18.860 | 4642 | 864.204 | 3.87% |
| 2024-03-15 | 17.580 | 18.600 | 0.700 | 3.91% | 17.540 | 18.880 | 6091 | 1123.083 | 5.08% |
| 2024-03-14 | 17.700 | 17.900 | 0.190 | 1.07% | 17.390 | 17.970 | 4110 | 726.656 | 3.43% |
| 2024-03-13 | 17.930 | 17.710 | -0.340 | -1.88% | 17.680 | 18.160 | 2882 | 515.282 | 2.40% |
| 2024-03-12 | 18.330 | 18.050 | -0.330 | -1.80% | 17.880 | 18.480 | 6725 | 1222.814 | 5.60% |
| 2024-03-11 | 18.280 | 18.380 | -0.220 | -1.18% | 18.120 | 18.800 | 8549 | 1569.487 | 7.12% |
| 2024-03-08 | 17.880 | 18.600 | -0.580 | -3.02% | 17.600 | 18.950 | 18242 | 3331.408 | 15.20% |
| 2024-03-07 | 18.830 | 19.180 | 1.320 | 7.39% | 18.410 | 23.210 | 28425 | 5915.606 | 23.69% |
| 2024-03-06 | 16.830 | 17.860 | 0.920 | 5.43% | 16.660 | 18.160 | 6341 | 1122.312 | 5.28% |
| 2024-03-05 | 17.570 | 16.940 | -0.760 | -4.29% | 16.720 | 17.930 | 2622 | 451.110 | 2.18% |
| 2024-03-04 | 18.590 | 17.700 | -0.990 | -5.30% | 17.610 | 18.750 | 4981 | 893.490 | 4.15% |
| 2024-03-01 | 18.970 | 18.690 | -0.080 | -0.43% | 18.550 | 19.410 | 3667 | 691.835 | 3.06% |
| 2024-02-29 | 18.410 | 18.770 | 0.570 | 3.13% | 17.730 | 18.800 | 3706 | 679.837 | 3.09% |
| 2024-02-28 | 18.790 | 18.200 | -0.580 | -3.09% | 18.010 | 19.520 | 6469 | 1215.865 | 5.39% |
| 2024-02-27 | 17.720 | 18.780 | 1.290 | 7.38% | 17.520 | 18.870 | 9432 | 1725.203 | 7.86% |
| 2024-02-26 | 17.410 | 17.490 | -0.060 | -0.34% | 17.200 | 17.850 | 5163 | 908.251 | 4.30% |
| 2024-02-23 | 17.600 | 17.550 | -0.170 | -0.96% | 17.250 | 17.940 | 3124 | 548.965 | 2.60% |
| 2024-02-22 | 17.750 | 17.720 | -0.150 | -0.84% | 17.590 | 18.190 | 1797 | 318.605 | 1.50% |
| 2024-02-21 | 17.410 | 17.870 | -0.070 | -0.39% | 17.400 | 18.280 | 4239 | 761.055 | 3.53% |
| 2024-02-20 | 16.830 | 17.940 | 0.640 | 3.70% | 16.830 | 18.240 | 4518 | 801.994 | 3.77% |
| 2024-02-19 | 17.200 | 17.300 | 0.440 | 2.61% | 16.500 | 17.430 | 3590 | 612.859 | 2.99% |