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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 17.390 | 17.290 | -0.100 | -0.58% | 17.220 | 17.720 | 1532 | 267.351 | 0.26% |
| 2024-05-15 | 17.770 | 17.390 | -0.340 | -1.92% | 17.210 | 17.810 | 1717 | 299.839 | 0.29% |
| 2024-05-14 | 17.790 | 17.730 | -0.030 | -0.17% | 17.670 | 18.080 | 2737 | 489.913 | 0.46% |
| 2024-05-13 | 17.480 | 17.760 | 0.160 | 0.91% | 17.430 | 17.800 | 3303 | 584.620 | 0.55% |
| 2024-05-10 | 17.660 | 17.600 | -0.050 | -0.28% | 17.400 | 17.690 | 1417 | 248.651 | 0.24% |
| 2024-05-09 | 17.540 | 17.650 | 0.150 | 0.86% | 17.500 | 17.790 | 1816 | 320.863 | 0.30% |
| 2024-05-08 | 17.620 | 17.500 | -0.290 | -1.63% | 17.350 | 17.660 | 2659 | 465.320 | 0.45% |
| 2024-05-07 | 17.260 | 17.790 | 0.580 | 3.37% | 17.080 | 18.280 | 6700 | 1191.892 | 1.12% |
| 2024-05-06 | 17.160 | 17.210 | 0.210 | 1.24% | 16.900 | 17.320 | 3821 | 655.844 | 0.64% |
| 2024-04-30 | 16.660 | 17.000 | 0.340 | 2.04% | 16.660 | 17.340 | 2802 | 476.540 | 0.47% |
| 2024-04-29 | 16.330 | 16.660 | 0.300 | 1.83% | 16.330 | 16.790 | 2015 | 335.172 | 0.34% |
| 2024-04-26 | 16.160 | 16.360 | 0.150 | 0.93% | 16.080 | 16.390 | 1528 | 248.955 | 0.26% |
| 2024-04-25 | 16.280 | 16.210 | -0.010 | -0.06% | 16.140 | 16.350 | 647 | 105.262 | 0.11% |
| 2024-04-24 | 16.070 | 16.220 | 0.140 | 0.87% | 16.070 | 16.280 | 1815 | 293.092 | 0.30% |
| 2024-04-23 | 16.150 | 16.080 | 0.080 | 0.50% | 15.980 | 16.240 | 1277 | 205.248 | 0.21% |
| 2024-04-22 | 16.520 | 16.000 | -0.390 | -2.38% | 16.000 | 16.520 | 1764 | 285.977 | 0.30% |
| 2024-04-19 | 16.700 | 16.390 | -0.430 | -2.56% | 16.340 | 16.820 | 1335 | 220.243 | 0.22% |
| 2024-04-18 | 17.050 | 16.820 | -0.140 | -0.83% | 16.750 | 17.270 | 2477 | 421.391 | 0.41% |
| 2024-04-17 | 16.390 | 16.960 | 0.730 | 4.50% | 16.390 | 17.050 | 2390 | 402.249 | 0.40% |
| 2024-04-16 | 16.280 | 16.230 | 0.110 | 0.68% | 15.190 | 17.080 | 4382 | 709.649 | 0.73% |
| 2024-04-15 | 16.530 | 16.120 | -0.250 | -1.53% | 16.100 | 16.680 | 2085 | 339.185 | 0.35% |
| 2024-04-12 | 16.660 | 16.370 | -0.140 | -0.85% | 16.370 | 16.670 | 982 | 161.805 | 0.16% |
| 2024-04-11 | 16.750 | 16.510 | -0.460 | -2.71% | 16.380 | 17.000 | 2698 | 447.692 | 0.45% |
| 2024-04-10 | 16.990 | 16.970 | 0.070 | 0.41% | 16.820 | 17.460 | 3467 | 596.213 | 0.58% |
| 2024-04-09 | 17.000 | 16.900 | -0.100 | -0.59% | 16.630 | 17.220 | 2818 | 474.881 | 0.47% |
| 2024-04-08 | 17.230 | 17.000 | -0.330 | -1.90% | 17.000 | 17.390 | 2098 | 360.566 | 0.35% |
| 2024-04-03 | 17.500 | 17.330 | -0.110 | -0.63% | 17.150 | 17.500 | 1829 | 315.263 | 0.31% |
| 2024-04-02 | 17.730 | 17.440 | -0.160 | -0.91% | 17.200 | 17.730 | 2193 | 380.760 | 0.37% |
| 2024-04-01 | 17.490 | 17.600 | 0.210 | 1.21% | 17.250 | 17.880 | 3184 | 557.896 | 0.53% |
| 2024-03-29 | 17.460 | 17.390 | -0.150 | -0.86% | 17.140 | 17.610 | 2141 | 370.494 | 0.36% |
| 2024-03-28 | 17.120 | 17.540 | 0.310 | 1.80% | 17.100 | 17.860 | 4364 | 763.880 | 0.73% |
| 2024-03-27 | 18.330 | 17.230 | -0.210 | -1.20% | 17.110 | 18.330 | 4079 | 719.881 | 0.68% |
| 2024-03-26 | 18.090 | 17.440 | -0.420 | -2.35% | 17.150 | 18.500 | 7830 | 1381.328 | 1.31% |
| 2024-03-25 | 17.990 | 17.860 | 0.560 | 3.24% | 17.650 | 18.700 | 13672 | 2489.394 | 2.29% |
| 2024-03-22 | 17.650 | 17.300 | -0.480 | -2.70% | 17.280 | 17.840 | 4719 | 826.372 | 0.79% |
| 2024-03-21 | 17.970 | 17.780 | -0.020 | -0.11% | 17.730 | 18.050 | 2788 | 497.464 | 0.47% |
| 2024-03-20 | 17.800 | 17.800 | 0.050 | 0.28% | 17.690 | 17.900 | 3338 | 594.101 | 0.56% |
| 2024-03-19 | 17.890 | 17.750 | -0.250 | -1.39% | 17.700 | 18.040 | 3973 | 709.073 | 0.67% |
| 2024-03-18 | 18.110 | 18.000 | -0.220 | -1.21% | 17.640 | 18.180 | 7012 | 1257.299 | 1.17% |
| 2024-03-15 | 17.660 | 18.220 | 0.570 | 3.23% | 17.350 | 18.320 | 7240 | 1303.814 | 1.21% |
| 2024-03-14 | 17.660 | 17.650 | -0.150 | -0.84% | 17.590 | 17.880 | 3012 | 533.800 | 0.50% |
| 2024-03-13 | 18.000 | 17.800 | -0.220 | -1.22% | 17.650 | 18.050 | 3128 | 555.644 | 0.52% |
| 2024-03-12 | 18.090 | 18.020 | 0.030 | 0.17% | 17.620 | 18.090 | 5978 | 1063.636 | 1.00% |
| 2024-03-11 | 18.050 | 17.990 | -0.060 | -0.33% | 17.450 | 18.100 | 5381 | 956.306 | 0.90% |
| 2024-03-08 | 18.150 | 18.050 | 0.030 | 0.17% | 17.760 | 18.300 | 4382 | 789.092 | 0.73% |
| 2024-03-07 | 19.000 | 18.020 | -0.880 | -4.66% | 18.020 | 19.080 | 6732 | 1242.247 | 1.13% |
| 2024-03-06 | 18.730 | 18.900 | 0.170 | 0.91% | 18.660 | 19.350 | 7893 | 1504.144 | 1.32% |
| 2024-03-05 | 19.300 | 18.730 | -0.970 | -4.92% | 18.500 | 19.300 | 10894 | 2048.851 | 1.82% |
| 2024-03-04 | 19.870 | 19.700 | -0.160 | -0.81% | 19.110 | 20.620 | 20270 | 4033.498 | 3.39% |
| 2024-03-01 | 19.700 | 19.860 | 0.110 | 0.56% | 18.800 | 19.990 | 20403 | 3945.826 | 3.42% |
| 2024-02-29 | 18.400 | 19.750 | 2.060 | 11.64% | 18.130 | 19.880 | 23983 | 4542.742 | 4.02% |
| 2024-02-28 | 17.950 | 17.690 | -0.260 | -1.45% | 17.510 | 19.340 | 17443 | 3186.429 | 2.92% |
| 2024-02-27 | 17.070 | 17.950 | 0.800 | 4.66% | 17.070 | 18.050 | 9581 | 1704.313 | 1.60% |
| 2024-02-26 | 17.120 | 17.150 | 0.030 | 0.18% | 17.010 | 17.430 | 4509 | 776.579 | 0.76% |
| 2024-02-23 | 17.730 | 17.120 | -0.440 | -2.51% | 17.040 | 17.790 | 6390 | 1104.045 | 1.07% |
| 2024-02-22 | 17.580 | 17.560 | -0.160 | -0.90% | 17.500 | 18.000 | 5304 | 937.438 | 0.87% |
| 2024-02-21 | 17.600 | 17.720 | 0.000 | 0.00% | 17.310 | 17.950 | 6828 | 1206.092 | 1.12% |
| 2024-02-20 | 17.690 | 17.720 | -0.280 | -1.56% | 17.450 | 18.200 | 7156 | 1269.431 | 1.17% |
| 2024-02-19 | 17.790 | 18.000 | -0.070 | -0.39% | 16.880 | 18.070 | 10508 | 1834.893 | 1.72% |
| 2024-02-08 | 16.830 | 18.070 | 1.410 | 8.46% | 16.000 | 18.790 | 16798 | 2995.098 | 2.76% |
| 2024-02-07 | 16.310 | 16.660 | 0.510 | 3.16% | 16.100 | 17.400 | 7738 | 1309.687 | 1.27% |