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 | 17.480 | 17.850 | -0.110 | -0.61% | 17.480 | 18.100 | 14702 | 2608.246 | 11.65% |
| 2024-05-16 | 17.480 | 17.960 | 0.680 | 3.94% | 17.480 | 18.380 | 23639 | 4250.073 | 18.72% |
| 2024-05-15 | 17.390 | 17.280 | -0.270 | -1.54% | 17.090 | 17.720 | 9554 | 1660.234 | 7.57% |
| 2024-05-14 | 17.770 | 17.550 | -0.430 | -2.39% | 17.300 | 18.080 | 9990 | 1762.406 | 7.91% |
| 2024-05-13 | 17.600 | 17.980 | 0.510 | 2.92% | 17.230 | 18.500 | 17473 | 3123.379 | 13.84% |
| 2024-05-10 | 18.000 | 17.470 | -0.550 | -3.05% | 17.310 | 18.170 | 17008 | 2992.775 | 13.47% |
| 2024-05-09 | 17.860 | 18.020 | 0.170 | 0.95% | 17.820 | 18.240 | 15331 | 2762.583 | 12.14% |
| 2024-05-08 | 18.210 | 17.850 | -0.500 | -2.72% | 17.850 | 18.680 | 16530 | 3015.281 | 13.09% |
| 2024-05-07 | 18.600 | 18.350 | -0.480 | -2.55% | 18.230 | 19.370 | 20860 | 3886.086 | 16.52% |
| 2024-05-06 | 18.900 | 18.830 | 0.400 | 2.17% | 18.100 | 18.900 | 26831 | 4980.028 | 21.25% |
| 2024-04-30 | 19.280 | 18.430 | -0.920 | -4.75% | 18.360 | 20.150 | 39361 | 7551.901 | 31.18% |
| 2024-04-29 | 21.500 | 19.350 | -0.800 | -3.97% | 18.960 | 22.170 | 58499 | 11775.112 | 46.33% |
| 2024-04-26 | 18.000 | 20.150 | 4.650 | 30.00% | 17.580 | 20.150 | 60408 | 11500.936 | 47.85% |
| 2024-04-25 | 15.820 | 15.500 | -0.440 | -2.76% | 15.220 | 16.280 | 12423 | 1936.024 | 9.84% |
| 2024-04-24 | 14.770 | 15.940 | 1.070 | 7.20% | 14.770 | 16.000 | 14653 | 2258.810 | 11.61% |
| 2024-04-23 | 14.750 | 14.870 | 0.340 | 2.34% | 14.380 | 14.950 | 7623 | 1115.305 | 6.04% |
| 2024-04-22 | 14.880 | 14.530 | -0.520 | -3.46% | 14.500 | 14.990 | 8815 | 1295.906 | 6.98% |
| 2024-04-19 | 14.900 | 15.050 | -0.460 | -2.97% | 14.790 | 15.560 | 20359 | 3067.986 | 16.13% |
| 2024-04-18 | 14.380 | 15.510 | 1.150 | 8.01% | 14.270 | 17.660 | 34379 | 5482.903 | 27.23% |
| 2024-04-17 | 13.600 | 14.360 | 0.860 | 6.37% | 13.570 | 14.480 | 13647 | 1936.722 | 10.81% |
| 2024-04-16 | 14.350 | 13.500 | -0.870 | -6.05% | 13.010 | 14.570 | 14249 | 1912.046 | 11.29% |
| 2024-04-15 | 15.290 | 14.370 | -1.520 | -9.57% | 14.080 | 15.490 | 23675 | 3482.132 | 18.75% |
| 2024-04-12 | 14.570 | 15.890 | 1.780 | 12.62% | 14.410 | 16.560 | 35971 | 5693.758 | 28.49% |
| 2024-04-11 | 14.310 | 14.110 | -0.250 | -1.74% | 14.100 | 14.470 | 6491 | 922.327 | 5.14% |
| 2024-04-10 | 13.900 | 14.360 | 0.480 | 3.46% | 13.700 | 14.980 | 12862 | 1877.877 | 10.19% |
| 2024-04-09 | 13.580 | 13.880 | 0.390 | 2.89% | 13.460 | 13.950 | 3554 | 486.430 | 2.81% |
| 2024-04-08 | 14.330 | 13.490 | -0.920 | -6.38% | 13.400 | 14.330 | 5299 | 732.991 | 4.20% |
| 2024-04-03 | 14.490 | 14.410 | -0.010 | -0.07% | 14.300 | 14.560 | 2463 | 354.797 | 1.95% |
| 2024-04-02 | 14.700 | 14.420 | -0.240 | -1.64% | 14.420 | 14.750 | 4113 | 597.329 | 3.26% |
| 2024-04-01 | 14.650 | 14.660 | 0.020 | 0.14% | 14.480 | 14.730 | 4908 | 714.607 | 3.89% |
| 2024-03-29 | 14.840 | 14.640 | -0.310 | -2.07% | 14.570 | 15.100 | 4964 | 733.168 | 3.93% |
| 2024-03-28 | 14.850 | 14.950 | -0.020 | -0.13% | 14.610 | 15.250 | 7210 | 1081.008 | 5.71% |
| 2024-03-27 | 14.840 | 14.970 | 0.140 | 0.94% | 14.650 | 15.690 | 8560 | 1303.007 | 6.78% |
| 2024-03-26 | 14.850 | 14.830 | 0.000 | 0.00% | 14.700 | 15.350 | 6296 | 943.728 | 4.99% |
| 2024-03-25 | 15.710 | 14.830 | -0.910 | -5.78% | 14.720 | 15.740 | 6913 | 1054.123 | 5.48% |
| 2024-03-22 | 15.760 | 15.740 | 0.040 | 0.25% | 15.650 | 16.050 | 6974 | 1102.715 | 5.52% |
| 2024-03-21 | 16.200 | 15.700 | -0.630 | -3.86% | 15.580 | 16.210 | 12947 | 2054.807 | 10.26% |
| 2024-03-20 | 16.110 | 16.330 | 0.180 | 1.11% | 16.080 | 16.370 | 10239 | 1661.022 | 8.11% |
| 2024-03-19 | 16.340 | 16.150 | -0.330 | -2.00% | 16.150 | 16.570 | 9831 | 1602.603 | 7.79% |
| 2024-03-18 | 16.400 | 16.480 | -0.010 | -0.06% | 16.100 | 16.660 | 16532 | 2692.140 | 13.09% |
| 2024-03-15 | 15.260 | 16.490 | 1.230 | 8.06% | 15.160 | 17.480 | 29034 | 4762.393 | 23.00% |
| 2024-03-14 | 15.650 | 15.260 | -0.350 | -2.24% | 15.130 | 16.070 | 9008 | 1399.667 | 7.14% |
| 2024-03-13 | 16.510 | 15.610 | -0.700 | -4.29% | 15.410 | 16.510 | 12863 | 2038.981 | 10.19% |
| 2024-03-12 | 16.600 | 16.310 | -0.150 | -0.91% | 16.180 | 16.900 | 12358 | 2031.760 | 9.79% |
| 2024-03-11 | 15.800 | 16.460 | 0.200 | 1.23% | 15.780 | 16.590 | 14973 | 2429.755 | 11.86% |
| 2024-03-08 | 16.280 | 16.260 | 0.140 | 0.87% | 16.010 | 16.640 | 14926 | 2428.703 | 11.82% |
| 2024-03-07 | 17.100 | 16.120 | -1.180 | -6.82% | 16.010 | 17.470 | 24807 | 4121.692 | 19.65% |
| 2024-03-06 | 16.600 | 17.300 | 0.630 | 3.78% | 16.300 | 17.480 | 25072 | 4296.096 | 19.86% |
| 2024-03-05 | 17.280 | 16.670 | -1.130 | -6.35% | 16.630 | 17.550 | 26725 | 4573.703 | 21.17% |
| 2024-03-04 | 18.570 | 17.800 | -0.270 | -1.49% | 17.710 | 19.080 | 31044 | 5700.417 | 24.59% |
| 2024-03-01 | 18.660 | 18.070 | -1.050 | -5.49% | 18.000 | 19.200 | 41282 | 7643.459 | 32.70% |
| 2024-02-29 | 17.770 | 19.120 | 0.310 | 1.65% | 17.330 | 20.200 | 53785 | 10032.771 | 42.60% |
| 2024-02-28 | 22.180 | 18.810 | -0.570 | -2.94% | 18.510 | 24.490 | 79107 | 17209.889 | 62.66% |
| 2024-02-27 | 16.020 | 19.380 | 4.470 | 29.98% | 16.020 | 19.380 | 65086 | 11685.611 | 51.55% |
| 2024-02-26 | 14.040 | 14.910 | 0.780 | 5.52% | 13.240 | 15.400 | 26575 | 3882.875 | 21.05% |
| 2024-02-23 | 14.940 | 14.130 | -0.570 | -3.88% | 14.000 | 15.500 | 16048 | 2349.919 | 12.71% |
| 2024-02-22 | 15.000 | 14.700 | 0.190 | 1.31% | 14.600 | 15.670 | 15175 | 2287.102 | 12.02% |
| 2024-02-21 | 14.550 | 14.510 | -0.260 | -1.76% | 14.480 | 14.900 | 15513 | 2274.133 | 12.29% |
| 2024-02-20 | 14.400 | 14.770 | -0.250 | -1.66% | 14.080 | 15.000 | 19833 | 2887.642 | 15.71% |
| 2024-02-19 | 12.790 | 15.020 | 2.310 | 18.17% | 12.600 | 15.180 | 25805 | 3654.254 | 20.44% |