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 | 8.75 | 8.87 | 0.11 | 1.26% | 8.61 | 8.87 | 459691 | 40242.89 | 2.02% |
| 2024-05-16 | 8.79 | 8.76 | 0.06 | 0.69% | 8.72 | 8.89 | 481094 | 42374.07 | 2.11% |
| 2024-05-15 | 8.92 | 8.70 | -0.22 | -2.47% | 8.70 | 8.92 | 424644 | 37346.20 | 1.86% |
| 2024-05-14 | 8.66 | 8.92 | 0.26 | 3.00% | 8.66 | 8.99 | 682769 | 60666.61 | 3.00% |
| 2024-05-13 | 8.73 | 8.66 | -0.16 | -1.81% | 8.55 | 8.76 | 538685 | 46613.18 | 2.36% |
| 2024-05-10 | 8.94 | 8.82 | -0.09 | -1.01% | 8.67 | 8.99 | 668259 | 58611.60 | 2.93% |
| 2024-05-09 | 8.85 | 8.91 | 0.07 | 0.79% | 8.80 | 9.01 | 633588 | 56625.73 | 2.78% |
| 2024-05-08 | 9.40 | 8.84 | -0.59 | -6.26% | 8.83 | 9.40 | 1158775 | 104304.60 | 5.09% |
| 2024-05-07 | 9.51 | 9.43 | -0.15 | -1.57% | 9.36 | 9.69 | 806085 | 76542.62 | 3.54% |
| 2024-05-06 | 9.60 | 9.58 | 0.12 | 1.27% | 9.50 | 9.74 | 778608 | 74825.29 | 3.42% |
| 2024-04-30 | 9.68 | 9.46 | -0.19 | -1.97% | 9.41 | 9.90 | 960674 | 92492.80 | 4.22% |
| 2024-04-29 | 9.53 | 9.65 | 0.19 | 2.01% | 9.44 | 9.81 | 1108282 | 106820.24 | 4.87% |
| 2024-04-26 | 9.70 | 9.46 | -0.16 | -1.66% | 9.14 | 9.70 | 1512461 | 142995.75 | 6.64% |
| 2024-04-25 | 9.25 | 9.62 | 0.24 | 2.56% | 9.22 | 9.68 | 928480 | 87943.36 | 4.08% |
| 2024-04-24 | 9.01 | 9.38 | 0.37 | 4.11% | 9.01 | 9.38 | 875170 | 81033.32 | 3.84% |
| 2024-04-23 | 9.25 | 9.01 | -0.26 | -2.80% | 9.01 | 9.35 | 718566 | 65885.95 | 3.15% |
| 2024-04-22 | 9.38 | 9.27 | -0.34 | -3.54% | 8.82 | 9.59 | 1060818 | 97387.63 | 4.66% |
| 2024-04-19 | 9.80 | 9.61 | -0.29 | -2.93% | 9.51 | 9.99 | 1204913 | 117372.41 | 5.29% |
| 2024-04-18 | 9.25 | 9.90 | 0.55 | 5.88% | 9.13 | 10.25 | 1971665 | 191436.84 | 8.66% |
| 2024-04-17 | 8.96 | 9.35 | 0.39 | 4.35% | 8.89 | 9.35 | 1232924 | 113946.14 | 5.41% |
| 2024-04-16 | 8.80 | 8.96 | 0.15 | 1.70% | 8.76 | 9.21 | 1244513 | 112321.41 | 5.46% |
| 2024-04-15 | 8.85 | 8.81 | 0.03 | 0.34% | 8.68 | 8.99 | 762271 | 67477.85 | 3.35% |
| 2024-04-12 | 8.69 | 8.78 | 0.06 | 0.69% | 8.67 | 8.91 | 604687 | 53106.51 | 2.66% |
| 2024-04-11 | 8.80 | 8.72 | -0.16 | -1.80% | 8.69 | 8.98 | 640585 | 56486.04 | 2.82% |
| 2024-04-10 | 9.11 | 8.88 | -0.23 | -2.52% | 8.81 | 9.19 | 636433 | 56911.78 | 2.80% |
| 2024-04-09 | 9.15 | 9.11 | -0.05 | -0.55% | 8.95 | 9.19 | 506445 | 45881.47 | 2.23% |
| 2024-04-08 | 9.08 | 9.16 | 0.00 | 0.00% | 8.93 | 9.28 | 618721 | 56540.29 | 2.72% |
| 2024-04-03 | 9.22 | 9.16 | -0.02 | -0.22% | 9.02 | 9.34 | 632687 | 58074.48 | 2.78% |
| 2024-04-02 | 9.35 | 9.18 | -0.22 | -2.34% | 9.11 | 9.38 | 586329 | 53999.33 | 2.58% |
| 2024-04-01 | 9.35 | 9.40 | 0.10 | 1.08% | 9.27 | 9.48 | 684800 | 64080.98 | 3.01% |
| 2024-03-29 | 9.18 | 9.30 | 0.06 | 0.65% | 9.09 | 9.32 | 588954 | 54204.73 | 2.59% |
| 2024-03-28 | 9.05 | 9.24 | 0.19 | 2.10% | 9.01 | 9.38 | 830739 | 76621.96 | 3.65% |
| 2024-03-27 | 9.27 | 9.05 | -0.23 | -2.48% | 8.87 | 9.32 | 962309 | 87315.31 | 4.23% |
| 2024-03-26 | 9.48 | 9.28 | -0.23 | -2.42% | 9.21 | 9.62 | 1029958 | 96533.57 | 4.53% |
| 2024-03-25 | 9.90 | 9.51 | -0.30 | -3.06% | 9.49 | 9.94 | 998130 | 97269.14 | 4.39% |
| 2024-03-22 | 10.06 | 9.81 | -0.36 | -3.54% | 9.63 | 10.10 | 1397454 | 137364.75 | 6.14% |
| 2024-03-21 | 9.90 | 10.17 | 0.26 | 2.62% | 9.88 | 10.37 | 1442670 | 146937.97 | 6.34% |
| 2024-03-20 | 9.90 | 9.91 | -0.01 | -0.10% | 9.86 | 10.08 | 810638 | 80637.81 | 3.56% |
| 2024-03-19 | 10.09 | 9.92 | -0.27 | -2.65% | 9.91 | 10.09 | 970695 | 96974.66 | 4.27% |
| 2024-03-18 | 10.15 | 10.19 | 0.09 | 0.89% | 9.92 | 10.23 | 1354709 | 136337.89 | 5.96% |
| 2024-03-15 | 9.77 | 10.10 | 0.31 | 3.17% | 9.71 | 10.12 | 1369248 | 136346.73 | 6.02% |
| 2024-03-14 | 9.75 | 9.79 | -0.12 | -1.21% | 9.62 | 9.92 | 892448 | 87173.99 | 3.92% |
| 2024-03-13 | 9.99 | 9.91 | 0.05 | 0.51% | 9.73 | 10.05 | 1155652 | 114719.54 | 5.08% |
| 2024-03-12 | 10.14 | 9.86 | -0.25 | -2.47% | 9.76 | 10.25 | 1353773 | 134581.59 | 5.95% |
| 2024-03-11 | 9.81 | 10.11 | 0.09 | 0.90% | 9.77 | 10.15 | 1117369 | 111049.19 | 4.91% |
| 2024-03-08 | 9.75 | 10.02 | 0.32 | 3.30% | 9.71 | 10.07 | 1083005 | 107301.96 | 4.76% |
| 2024-03-07 | 10.08 | 9.70 | -0.48 | -4.72% | 9.67 | 10.29 | 1594770 | 158239.56 | 7.01% |
| 2024-03-06 | 10.00 | 10.18 | 0.04 | 0.39% | 9.90 | 10.33 | 1325539 | 135046.95 | 5.83% |
| 2024-03-05 | 10.60 | 10.14 | -0.63 | -5.85% | 10.07 | 10.72 | 2289458 | 237289.39 | 10.07% |
| 2024-03-04 | 11.30 | 10.77 | 0.29 | 2.77% | 10.51 | 11.54 | 2734856 | 300223.16 | 12.02% |
| 2024-03-01 | 10.25 | 10.48 | 0.23 | 2.24% | 10.04 | 10.56 | 1917548 | 197645.48 | 8.43% |
| 2024-02-29 | 10.13 | 10.25 | 0.26 | 2.60% | 9.96 | 10.46 | 1949553 | 198695.95 | 8.57% |
| 2024-02-28 | 10.28 | 9.99 | -0.31 | -3.01% | 9.96 | 10.95 | 2428472 | 253948.91 | 10.68% |
| 2024-02-27 | 8.89 | 10.30 | 1.38 | 15.47% | 8.84 | 10.69 | 2383494 | 233133.42 | 10.48% |
| 2024-02-26 | 8.97 | 8.92 | -0.14 | -1.55% | 8.82 | 9.06 | 763467 | 68167.72 | 3.36% |
| 2024-02-23 | 8.92 | 9.06 | 0.12 | 1.34% | 8.72 | 9.07 | 1053215 | 93469.30 | 4.63% |
| 2024-02-22 | 8.90 | 8.94 | 0.17 | 1.94% | 8.85 | 9.18 | 837717 | 75285.47 | 3.68% |
| 2024-02-21 | 8.86 | 8.77 | -0.18 | -2.01% | 8.76 | 9.07 | 947093 | 84311.02 | 4.16% |
| 2024-02-20 | 9.01 | 8.95 | -0.23 | -2.51% | 8.89 | 9.23 | 880536 | 79312.62 | 3.87% |
| 2024-02-19 | 8.90 | 9.18 | 0.59 | 6.87% | 8.63 | 9.25 | 1356791 | 122603.59 | 5.97% |
| 2024-02-08 | 8.68 | 8.59 | -0.04 | -0.46% | 8.47 | 9.10 | 1408492 | 124432.72 | 6.19% |