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 | 17.470 | 17.270 | -0.060 | -0.35% | 17.060 | 17.470 | 3468 | 594.355 | 1.99% |
| 2024-05-16 | 17.940 | 17.330 | -0.420 | -2.37% | 17.260 | 17.940 | 5075 | 885.235 | 2.91% |
| 2024-05-15 | 17.860 | 17.750 | -0.190 | -1.06% | 17.670 | 18.080 | 2737 | 488.090 | 1.57% |
| 2024-05-14 | 18.100 | 17.940 | 0.100 | 0.56% | 17.540 | 18.170 | 3463 | 621.537 | 1.99% |
| 2024-05-13 | 18.680 | 17.840 | -0.760 | -4.09% | 17.670 | 18.800 | 7922 | 1435.776 | 4.54% |
| 2024-05-10 | 19.740 | 18.600 | -1.290 | -6.49% | 18.480 | 19.750 | 11543 | 2179.020 | 6.62% |
| 2024-05-09 | 20.000 | 19.890 | -0.050 | -0.25% | 19.830 | 20.050 | 4732 | 942.150 | 2.71% |
| 2024-05-08 | 19.990 | 19.940 | 0.060 | 0.30% | 19.820 | 20.160 | 3158 | 631.236 | 1.81% |
| 2024-05-07 | 20.050 | 19.880 | -0.060 | -0.30% | 19.730 | 20.080 | 3359 | 668.995 | 1.93% |
| 2024-05-06 | 19.800 | 19.940 | 0.200 | 1.01% | 19.800 | 20.160 | 5544 | 1106.740 | 3.18% |
| 2024-04-30 | 20.100 | 19.740 | -0.560 | -2.76% | 19.740 | 20.260 | 8868 | 1765.213 | 5.08% |
| 2024-04-29 | 20.120 | 20.300 | -1.700 | -7.73% | 19.800 | 20.740 | 16985 | 3427.634 | 9.74% |
| 2024-04-26 | 21.520 | 22.000 | 0.340 | 1.57% | 21.480 | 22.210 | 4238 | 930.011 | 2.43% |
| 2024-04-25 | 21.880 | 21.660 | -0.340 | -1.55% | 21.300 | 22.220 | 4336 | 941.642 | 2.49% |
| 2024-04-24 | 21.020 | 22.000 | -0.400 | -1.79% | 21.020 | 22.300 | 6046 | 1320.886 | 3.47% |
| 2024-04-23 | 22.000 | 22.400 | 1.240 | 5.86% | 21.420 | 22.990 | 10910 | 2442.449 | 6.26% |
| 2024-04-22 | 21.950 | 21.160 | -0.430 | -1.99% | 21.050 | 22.000 | 4273 | 915.065 | 2.45% |
| 2024-04-19 | 22.430 | 21.590 | -0.710 | -3.18% | 21.450 | 22.430 | 6419 | 1397.141 | 3.68% |
| 2024-04-18 | 22.480 | 22.300 | 0.310 | 1.41% | 21.960 | 22.970 | 8781 | 1970.570 | 5.03% |
| 2024-04-17 | 20.930 | 21.990 | 1.180 | 5.67% | 20.930 | 22.050 | 7569 | 1648.673 | 4.34% |
| 2024-04-16 | 23.300 | 20.810 | -2.120 | -9.25% | 20.080 | 23.310 | 10491 | 2223.165 | 6.01% |
| 2024-04-15 | 24.510 | 22.930 | -1.760 | -7.13% | 22.910 | 24.640 | 8330 | 1951.339 | 4.78% |
| 2024-04-12 | 25.120 | 24.690 | -1.000 | -3.89% | 24.270 | 25.870 | 8427 | 2100.566 | 4.83% |
| 2024-04-11 | 23.970 | 25.690 | 1.890 | 7.94% | 23.950 | 26.270 | 18127 | 4598.920 | 10.39% |
| 2024-04-10 | 23.100 | 23.800 | 0.840 | 3.66% | 22.830 | 24.490 | 10293 | 2476.781 | 5.90% |
| 2024-04-09 | 22.700 | 22.960 | 0.260 | 1.15% | 22.610 | 23.100 | 2861 | 653.557 | 1.64% |
| 2024-04-08 | 23.400 | 22.700 | -0.800 | -3.40% | 22.640 | 23.730 | 4203 | 970.186 | 2.41% |
| 2024-04-03 | 24.130 | 23.500 | -0.540 | -2.25% | 23.500 | 24.380 | 4136 | 982.175 | 2.37% |
| 2024-04-02 | 24.270 | 24.040 | -0.230 | -0.95% | 24.030 | 24.500 | 4713 | 1137.088 | 2.70% |
| 2024-04-01 | 24.560 | 24.270 | -0.010 | -0.04% | 24.220 | 24.560 | 4145 | 1007.788 | 2.38% |
| 2024-03-29 | 24.500 | 24.280 | -0.490 | -1.98% | 24.280 | 24.870 | 5935 | 1454.465 | 3.40% |
| 2024-03-28 | 24.560 | 24.770 | -0.030 | -0.12% | 24.250 | 25.250 | 4938 | 1225.833 | 2.83% |
| 2024-03-27 | 25.190 | 24.800 | -0.350 | -1.39% | 24.800 | 26.260 | 7954 | 2037.851 | 4.56% |
| 2024-03-26 | 24.710 | 25.150 | 0.430 | 1.74% | 24.020 | 25.310 | 7892 | 1940.442 | 4.52% |
| 2024-03-25 | 26.020 | 24.720 | -1.370 | -5.25% | 24.620 | 26.030 | 8075 | 2038.141 | 4.63% |
| 2024-03-22 | 26.500 | 26.090 | -0.520 | -1.95% | 26.060 | 26.850 | 6379 | 1672.403 | 3.66% |
| 2024-03-21 | 27.400 | 26.610 | -0.860 | -3.13% | 26.500 | 27.430 | 8985 | 2405.487 | 5.15% |
| 2024-03-20 | 27.880 | 27.470 | -0.230 | -0.83% | 27.010 | 27.890 | 7747 | 2121.699 | 4.44% |
| 2024-03-19 | 27.550 | 27.700 | 0.200 | 0.73% | 27.000 | 28.510 | 11324 | 3157.667 | 6.49% |
| 2024-03-18 | 27.380 | 27.500 | 0.020 | 0.07% | 27.130 | 27.720 | 7431 | 2035.788 | 4.26% |
| 2024-03-15 | 26.240 | 27.480 | 1.130 | 4.29% | 26.030 | 27.880 | 14632 | 3998.505 | 8.39% |
| 2024-03-14 | 26.810 | 26.350 | -0.450 | -1.68% | 26.100 | 27.000 | 8372 | 2222.093 | 4.80% |
| 2024-03-13 | 27.380 | 26.800 | -0.560 | -2.05% | 26.620 | 27.630 | 7074 | 1911.878 | 4.06% |
| 2024-03-12 | 27.600 | 27.360 | -0.370 | -1.33% | 27.170 | 27.800 | 7534 | 2061.222 | 4.32% |
| 2024-03-11 | 27.010 | 27.730 | 0.440 | 1.61% | 26.910 | 27.950 | 9140 | 2509.405 | 5.24% |
| 2024-03-08 | 27.200 | 27.290 | 0.180 | 0.66% | 26.800 | 27.650 | 8827 | 2403.155 | 5.06% |
| 2024-03-07 | 28.660 | 27.110 | -1.750 | -6.06% | 27.110 | 29.300 | 12659 | 3557.569 | 7.26% |
| 2024-03-06 | 28.440 | 28.860 | 0.670 | 2.38% | 28.200 | 29.350 | 14142 | 4088.689 | 8.11% |
| 2024-03-05 | 29.980 | 28.190 | -2.010 | -6.66% | 27.900 | 29.980 | 21634 | 6197.529 | 12.40% |
| 2024-03-04 | 31.530 | 30.200 | -1.510 | -4.76% | 29.940 | 31.900 | 16272 | 4957.875 | 9.33% |
| 2024-03-01 | 33.050 | 31.710 | -1.980 | -5.88% | 31.700 | 33.150 | 23441 | 7550.240 | 13.44% |
| 2024-02-29 | 30.970 | 33.690 | -0.860 | -2.49% | 30.500 | 33.870 | 40378 | 12952.795 | 23.15% |
| 2024-02-28 | 33.780 | 34.550 | 1.100 | 3.29% | 33.030 | 35.980 | 25880 | 8958.360 | 14.84% |
| 2024-02-27 | 30.860 | 33.450 | 1.890 | 5.99% | 30.730 | 33.900 | 22278 | 7314.610 | 12.77% |
| 2024-02-26 | 29.720 | 31.560 | 2.260 | 7.71% | 29.600 | 32.300 | 17629 | 5506.663 | 10.11% |
| 2024-02-23 | 30.050 | 29.300 | -1.150 | -3.78% | 29.050 | 30.980 | 9440 | 2821.346 | 5.41% |
| 2024-02-22 | 30.510 | 30.450 | -0.380 | -1.23% | 30.120 | 31.280 | 8759 | 2670.330 | 5.02% |
| 2024-02-21 | 30.500 | 30.830 | -0.290 | -0.93% | 30.500 | 32.480 | 11745 | 3683.141 | 6.73% |
| 2024-02-20 | 30.510 | 31.120 | 0.270 | 0.88% | 29.740 | 31.760 | 10655 | 3297.750 | 6.11% |
| 2024-02-19 | 30.100 | 30.850 | 0.720 | 2.39% | 29.000 | 30.960 | 11827 | 3553.365 | 6.78% |