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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 9.24 | 9.01 | -0.24 | -2.59% | 9.00 | 9.27 | 238659 | 21716.67 | 0.52% |
| 2024-05-14 | 9.01 | 9.25 | 0.24 | 2.66% | 9.00 | 9.33 | 347564 | 32092.70 | 0.75% |
| 2024-05-13 | 8.97 | 9.01 | 0.00 | 0.00% | 8.87 | 9.08 | 114641 | 10311.29 | 0.25% |
| 2024-05-10 | 9.04 | 9.01 | -0.04 | -0.44% | 8.89 | 9.08 | 121175 | 10871.27 | 0.26% |
| 2024-05-09 | 9.03 | 9.05 | -0.01 | -0.11% | 9.01 | 9.13 | 149514 | 13543.24 | 0.32% |
| 2024-05-08 | 9.16 | 9.06 | -0.13 | -1.41% | 9.00 | 9.18 | 157973 | 14351.88 | 0.34% |
| 2024-05-07 | 9.11 | 9.19 | 0.08 | 0.88% | 9.02 | 9.24 | 187583 | 17201.11 | 0.41% |
| 2024-05-06 | 9.10 | 9.11 | 0.13 | 1.45% | 9.07 | 9.22 | 187961 | 17156.30 | 0.41% |
| 2024-04-30 | 9.10 | 8.98 | -0.11 | -1.21% | 8.95 | 9.12 | 124316 | 11179.97 | 0.27% |
| 2024-04-29 | 9.09 | 9.09 | 0.04 | 0.44% | 8.76 | 9.13 | 162981 | 14675.06 | 0.35% |
| 2024-04-26 | 8.74 | 9.05 | 0.29 | 3.31% | 8.72 | 9.05 | 137469 | 12318.78 | 0.30% |
| 2024-04-25 | 8.81 | 8.76 | -0.06 | -0.68% | 8.74 | 8.88 | 96236 | 8479.29 | 0.21% |
| 2024-04-24 | 8.65 | 8.82 | 0.16 | 1.85% | 8.52 | 8.83 | 122135 | 10641.50 | 0.26% |
| 2024-04-23 | 8.86 | 8.66 | -0.24 | -2.70% | 8.64 | 8.95 | 151578 | 13248.73 | 0.33% |
| 2024-04-22 | 9.08 | 8.90 | -0.23 | -2.52% | 8.88 | 9.15 | 132890 | 11947.56 | 0.29% |
| 2024-04-19 | 9.11 | 9.13 | -0.02 | -0.22% | 9.02 | 9.22 | 148265 | 13521.25 | 0.32% |
| 2024-04-18 | 9.07 | 9.15 | 0.07 | 0.77% | 8.97 | 9.25 | 214619 | 19627.12 | 0.46% |
| 2024-04-17 | 8.81 | 9.08 | 0.34 | 3.89% | 8.77 | 9.08 | 198805 | 17823.24 | 0.43% |
| 2024-04-16 | 9.00 | 8.74 | -0.31 | -3.43% | 8.71 | 9.09 | 189658 | 16798.98 | 0.41% |
| 2024-04-15 | 8.96 | 9.05 | 0.10 | 1.12% | 8.80 | 9.09 | 193273 | 17387.97 | 0.42% |
| 2024-04-12 | 8.95 | 8.95 | 0.01 | 0.11% | 8.92 | 9.07 | 125045 | 11254.24 | 0.27% |
| 2024-04-11 | 8.76 | 8.94 | 0.17 | 1.94% | 8.67 | 9.06 | 153934 | 13749.93 | 0.33% |
| 2024-04-10 | 8.92 | 8.77 | -0.14 | -1.57% | 8.68 | 8.98 | 115731 | 10182.03 | 0.25% |
| 2024-04-09 | 8.90 | 8.91 | 0.00 | 0.00% | 8.82 | 8.94 | 102290 | 9082.46 | 0.22% |
| 2024-04-08 | 8.93 | 8.91 | -0.05 | -0.56% | 8.90 | 9.06 | 146292 | 13123.76 | 0.32% |
| 2024-04-03 | 9.01 | 8.96 | -0.08 | -0.88% | 8.93 | 9.04 | 107639 | 9649.17 | 0.23% |
| 2024-04-02 | 9.13 | 9.04 | -0.09 | -0.99% | 8.99 | 9.15 | 148643 | 13445.55 | 0.32% |
| 2024-04-01 | 9.11 | 9.13 | 0.02 | 0.22% | 9.08 | 9.25 | 234564 | 21499.59 | 0.51% |
| 2024-03-29 | 9.00 | 9.11 | 0.09 | 1.00% | 8.97 | 9.11 | 121744 | 11018.16 | 0.26% |
| 2024-03-28 | 8.77 | 9.02 | 0.23 | 2.62% | 8.76 | 9.09 | 195515 | 17574.92 | 0.42% |
| 2024-03-27 | 9.12 | 8.79 | -0.33 | -3.62% | 8.78 | 9.18 | 185976 | 16633.81 | 0.40% |
| 2024-03-26 | 8.91 | 9.12 | 0.16 | 1.79% | 8.91 | 9.17 | 231027 | 20921.23 | 0.50% |
| 2024-03-25 | 8.92 | 8.96 | -0.04 | -0.44% | 8.91 | 9.16 | 186038 | 16795.88 | 0.40% |
| 2024-03-22 | 9.12 | 9.00 | -0.18 | -1.96% | 8.93 | 9.14 | 215336 | 19376.22 | 0.47% |
| 2024-03-21 | 9.13 | 9.18 | 0.01 | 0.11% | 9.06 | 9.26 | 257911 | 23631.54 | 0.56% |
| 2024-03-20 | 9.06 | 9.17 | 0.07 | 0.77% | 9.03 | 9.21 | 233388 | 21289.39 | 0.50% |
| 2024-03-19 | 9.16 | 9.10 | -0.08 | -0.87% | 9.05 | 9.28 | 264092 | 24107.20 | 0.57% |
| 2024-03-18 | 8.97 | 9.18 | 0.37 | 4.20% | 8.91 | 9.29 | 458901 | 42038.26 | 0.99% |
| 2024-03-15 | 8.60 | 8.81 | 0.19 | 2.20% | 8.56 | 8.85 | 191869 | 16708.75 | 0.42% |
| 2024-03-14 | 8.66 | 8.62 | -0.10 | -1.15% | 8.55 | 8.78 | 156294 | 13527.21 | 0.34% |
| 2024-03-13 | 8.65 | 8.72 | 0.03 | 0.35% | 8.63 | 8.90 | 272960 | 23929.84 | 0.59% |
| 2024-03-12 | 8.66 | 8.69 | 0.02 | 0.23% | 8.59 | 8.73 | 208824 | 18102.59 | 0.45% |
| 2024-03-11 | 8.56 | 8.67 | 0.05 | 0.58% | 8.54 | 8.69 | 209070 | 18048.92 | 0.45% |
| 2024-03-08 | 8.65 | 8.62 | 0.06 | 0.70% | 8.57 | 8.80 | 236259 | 20460.56 | 0.51% |
| 2024-03-07 | 8.70 | 8.56 | -0.23 | -2.62% | 8.55 | 8.84 | 360168 | 31314.25 | 0.78% |
| 2024-03-06 | 9.23 | 8.79 | -0.44 | -4.77% | 8.68 | 9.23 | 577471 | 51044.30 | 1.25% |
| 2024-03-05 | 8.62 | 9.23 | 0.57 | 6.58% | 8.57 | 9.53 | 467571 | 42480.98 | 1.01% |
| 2024-03-04 | 8.71 | 8.66 | -0.14 | -1.59% | 8.59 | 8.84 | 135918 | 11815.79 | 0.29% |
| 2024-03-01 | 8.76 | 8.80 | 0.04 | 0.46% | 8.74 | 8.90 | 183212 | 16148.65 | 0.40% |
| 2024-02-29 | 8.30 | 8.76 | 0.38 | 4.53% | 8.28 | 8.77 | 208270 | 17926.07 | 0.45% |
| 2024-02-28 | 8.68 | 8.38 | -0.31 | -3.57% | 8.36 | 8.74 | 229322 | 19631.26 | 0.50% |
| 2024-02-27 | 8.50 | 8.69 | 0.19 | 2.24% | 8.43 | 8.69 | 199054 | 17202.94 | 0.43% |
| 2024-02-26 | 8.42 | 8.50 | 0.12 | 1.43% | 8.42 | 8.70 | 231110 | 19770.16 | 0.50% |
| 2024-02-23 | 8.30 | 8.38 | 0.08 | 0.96% | 8.23 | 8.42 | 132648 | 11048.07 | 0.29% |
| 2024-02-22 | 8.20 | 8.30 | 0.04 | 0.48% | 8.18 | 8.33 | 112196 | 9296.88 | 0.24% |
| 2024-02-21 | 8.15 | 8.26 | 0.11 | 1.35% | 8.08 | 8.42 | 165885 | 13773.07 | 0.36% |
| 2024-02-20 | 8.16 | 8.15 | -0.04 | -0.49% | 8.04 | 8.18 | 116870 | 9494.04 | 0.25% |
| 2024-02-19 | 8.18 | 8.19 | 0.03 | 0.37% | 8.08 | 8.24 | 189409 | 15456.53 | 0.41% |
| 2024-02-08 | 8.00 | 8.16 | 0.16 | 2.00% | 7.95 | 8.19 | 237687 | 19244.35 | 0.51% |
| 2024-02-07 | 7.80 | 8.00 | 0.15 | 1.91% | 7.80 | 8.19 | 250349 | 20174.63 | 0.54% |
| 2024-02-06 | 7.30 | 7.85 | 0.46 | 6.22% | 7.27 | 7.91 | 202066 | 15415.69 | 0.44% |
| 2024-02-05 | 7.64 | 7.39 | -0.29 | -3.78% | 7.19 | 7.72 | 205541 | 15322.63 | 0.44% |