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 | 17.300 | 17.350 | 0.050 | 0.29% | 17.120 | 17.380 | 5879 | 1011.608 | 2.00% |
| 2024-05-16 | 17.440 | 17.300 | -0.110 | -0.63% | 17.260 | 17.560 | 6245 | 1084.706 | 2.13% |
| 2024-05-15 | 17.750 | 17.410 | -0.380 | -2.14% | 17.400 | 17.870 | 10342 | 1818.815 | 3.52% |
| 2024-05-14 | 17.930 | 17.790 | -0.170 | -0.95% | 17.770 | 18.150 | 5284 | 945.262 | 1.80% |
| 2024-05-13 | 18.500 | 17.960 | -0.440 | -2.39% | 17.890 | 18.500 | 8413 | 1527.103 | 2.86% |
| 2024-05-10 | 18.630 | 18.400 | -0.020 | -0.11% | 18.390 | 18.750 | 9814 | 1821.362 | 3.34% |
| 2024-05-09 | 18.430 | 18.420 | 0.000 | 0.00% | 18.380 | 18.540 | 10559 | 1948.472 | 3.59% |
| 2024-05-08 | 19.000 | 18.420 | -0.570 | -3.00% | 18.410 | 19.010 | 13633 | 2545.150 | 4.64% |
| 2024-05-07 | 18.930 | 18.990 | -0.010 | -0.05% | 18.860 | 19.200 | 8757 | 1659.467 | 2.98% |
| 2024-05-06 | 19.010 | 19.000 | 0.230 | 1.23% | 18.830 | 19.210 | 15015 | 2844.249 | 5.11% |
| 2024-04-30 | 18.790 | 18.770 | 0.010 | 0.05% | 18.470 | 19.350 | 16663 | 3155.841 | 5.67% |
| 2024-04-29 | 18.900 | 18.760 | -0.090 | -0.48% | 18.300 | 19.190 | 22226 | 4131.929 | 7.57% |
| 2024-04-26 | 19.500 | 18.850 | -0.670 | -3.43% | 18.810 | 19.880 | 26479 | 5088.209 | 9.02% |
| 2024-04-25 | 28.210 | 28.030 | -0.270 | -0.95% | 27.650 | 28.360 | 10019 | 2796.625 | 4.78% |
| 2024-04-24 | 28.100 | 28.300 | -0.060 | -0.21% | 27.620 | 28.680 | 10426 | 2931.500 | 4.97% |
| 2024-04-23 | 28.880 | 28.360 | -0.540 | -1.87% | 27.410 | 29.030 | 15183 | 4269.317 | 7.24% |
| 2024-04-22 | 28.400 | 28.900 | 0.450 | 1.58% | 28.160 | 30.160 | 19472 | 5695.534 | 9.28% |
| 2024-04-19 | 26.670 | 28.450 | 1.830 | 6.87% | 26.670 | 29.850 | 28803 | 8209.755 | 13.73% |
| 2024-04-18 | 26.370 | 26.620 | -0.470 | -1.73% | 26.330 | 27.530 | 16083 | 4315.708 | 7.67% |
| 2024-04-17 | 24.990 | 27.090 | 3.350 | 14.11% | 24.990 | 27.580 | 28038 | 7437.609 | 13.36% |
| 2024-04-16 | 25.280 | 23.740 | -1.360 | -5.42% | 23.280 | 25.340 | 6707 | 1619.899 | 3.20% |
| 2024-04-15 | 24.920 | 25.100 | 0.000 | 0.00% | 24.780 | 25.360 | 3519 | 881.358 | 1.68% |
| 2024-04-12 | 24.800 | 25.100 | 0.000 | 0.00% | 24.770 | 25.230 | 2720 | 682.073 | 1.30% |
| 2024-04-11 | 25.360 | 25.100 | -0.100 | -0.40% | 24.760 | 25.370 | 2823 | 705.929 | 1.35% |
| 2024-04-10 | 24.580 | 25.200 | 0.670 | 2.73% | 24.320 | 26.200 | 8086 | 2056.821 | 3.85% |
| 2024-04-09 | 24.680 | 24.530 | 0.180 | 0.74% | 24.090 | 24.680 | 2857 | 694.363 | 1.36% |
| 2024-04-08 | 25.400 | 24.350 | -0.980 | -3.87% | 24.350 | 25.400 | 5098 | 1259.213 | 2.43% |
| 2024-04-03 | 25.480 | 25.330 | -0.140 | -0.55% | 25.270 | 25.480 | 2163 | 548.368 | 1.03% |
| 2024-04-02 | 26.060 | 25.470 | -0.350 | -1.36% | 25.330 | 26.060 | 5257 | 1341.321 | 2.51% |
| 2024-04-01 | 25.770 | 25.820 | 0.290 | 1.14% | 25.540 | 26.030 | 4671 | 1206.176 | 2.23% |
| 2024-03-29 | 25.500 | 25.530 | 0.180 | 0.71% | 25.210 | 25.680 | 3351 | 851.660 | 1.60% |
| 2024-03-28 | 25.160 | 25.350 | 0.160 | 0.64% | 24.920 | 25.800 | 4424 | 1120.835 | 2.11% |
| 2024-03-27 | 25.490 | 25.190 | 0.060 | 0.24% | 25.020 | 26.060 | 5242 | 1345.240 | 2.50% |
| 2024-03-26 | 25.700 | 25.130 | -0.390 | -1.53% | 24.800 | 25.800 | 5200 | 1311.538 | 2.48% |
| 2024-03-25 | 26.500 | 25.520 | -1.110 | -4.17% | 25.490 | 26.700 | 6594 | 1711.822 | 3.14% |
| 2024-03-22 | 27.300 | 26.630 | -0.540 | -1.99% | 26.500 | 27.300 | 6405 | 1719.195 | 3.05% |
| 2024-03-21 | 27.620 | 27.170 | -0.080 | -0.29% | 26.940 | 27.620 | 7315 | 1987.430 | 3.49% |
| 2024-03-20 | 27.200 | 27.250 | -0.080 | -0.29% | 27.070 | 27.680 | 5864 | 1602.173 | 2.80% |
| 2024-03-19 | 27.550 | 27.330 | -0.400 | -1.44% | 27.300 | 27.970 | 9553 | 2639.662 | 4.55% |
| 2024-03-18 | 27.500 | 27.730 | 0.220 | 0.80% | 27.120 | 27.940 | 9645 | 2656.864 | 4.60% |
| 2024-03-15 | 26.450 | 27.510 | 1.050 | 3.97% | 26.290 | 28.330 | 16296 | 4484.937 | 7.77% |
| 2024-03-14 | 27.560 | 26.460 | -0.800 | -2.93% | 26.400 | 27.590 | 10468 | 2820.083 | 4.99% |
| 2024-03-13 | 27.900 | 27.260 | -1.240 | -4.35% | 27.030 | 28.030 | 16016 | 4413.571 | 7.63% |
| 2024-03-12 | 29.220 | 28.500 | 0.330 | 1.17% | 28.360 | 30.750 | 25450 | 7518.045 | 12.13% |
| 2024-03-11 | 27.950 | 28.170 | 0.280 | 1.00% | 27.450 | 28.500 | 10067 | 2817.559 | 4.80% |
| 2024-03-08 | 28.350 | 27.890 | -0.700 | -2.45% | 27.500 | 28.670 | 14043 | 3917.290 | 6.69% |
| 2024-03-07 | 25.850 | 28.590 | 2.750 | 10.64% | 25.850 | 29.250 | 29621 | 8201.019 | 14.12% |
| 2024-03-06 | 25.240 | 25.840 | 0.860 | 3.44% | 25.000 | 26.040 | 9310 | 2395.268 | 4.44% |
| 2024-03-05 | 26.280 | 24.980 | -1.720 | -6.44% | 24.830 | 26.640 | 13635 | 3477.869 | 6.50% |
| 2024-03-04 | 28.000 | 26.700 | -1.380 | -4.91% | 26.560 | 28.170 | 11411 | 3101.931 | 5.44% |
| 2024-03-01 | 28.100 | 28.080 | 0.020 | 0.07% | 27.740 | 28.300 | 10994 | 3075.611 | 5.24% |
| 2024-02-29 | 27.400 | 28.060 | 0.920 | 3.39% | 26.950 | 28.150 | 14406 | 3993.229 | 6.87% |
| 2024-02-28 | 29.200 | 27.140 | -1.750 | -6.06% | 27.080 | 29.500 | 20616 | 5853.758 | 9.83% |
| 2024-02-27 | 26.490 | 28.890 | 2.400 | 9.06% | 26.490 | 29.620 | 26444 | 7473.384 | 12.60% |
| 2024-02-26 | 25.810 | 26.490 | 0.890 | 3.48% | 25.200 | 26.490 | 14259 | 3734.156 | 6.80% |
| 2024-02-23 | 26.610 | 25.600 | -0.770 | -2.92% | 24.850 | 26.630 | 16393 | 4198.314 | 7.81% |
| 2024-02-22 | 26.970 | 26.370 | -0.330 | -1.24% | 26.050 | 26.970 | 9941 | 2624.674 | 4.74% |
| 2024-02-21 | 25.970 | 26.700 | 0.620 | 2.38% | 25.680 | 27.370 | 15138 | 4026.783 | 7.22% |
| 2024-02-20 | 25.480 | 26.080 | 0.180 | 0.69% | 25.480 | 26.380 | 11973 | 3114.972 | 5.71% |
| 2024-02-19 | 25.160 | 25.900 | 0.740 | 2.94% | 24.810 | 26.370 | 13522 | 3470.229 | 6.45% |