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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 9.83 | 9.18 | -0.65 | -6.61% | 9.03 | 9.85 | 920308 | 85473.42 | 1.13% |
| 2024-05-15 | 9.41 | 9.83 | 0.38 | 4.02% | 9.28 | 9.95 | 501722 | 48281.17 | 0.62% |
| 2024-05-14 | 9.50 | 9.45 | -0.02 | -0.21% | 9.23 | 9.53 | 342190 | 32125.02 | 0.42% |
| 2024-05-13 | 9.14 | 9.47 | 0.33 | 3.61% | 9.01 | 9.55 | 818775 | 76684.05 | 1.01% |
| 2024-05-10 | 9.09 | 9.14 | 0.05 | 0.55% | 9.04 | 9.21 | 332329 | 30323.22 | 0.41% |
| 2024-05-09 | 8.91 | 9.09 | 0.27 | 3.06% | 8.76 | 9.22 | 779324 | 70503.18 | 0.96% |
| 2024-05-08 | 8.55 | 8.82 | 0.29 | 3.40% | 8.53 | 8.86 | 506665 | 44327.98 | 0.62% |
| 2024-05-07 | 8.64 | 8.53 | -0.12 | -1.39% | 8.48 | 8.72 | 409407 | 35143.27 | 0.50% |
| 2024-05-06 | 8.59 | 8.65 | 0.12 | 1.41% | 8.20 | 8.68 | 564869 | 47889.07 | 0.69% |
| 2024-04-30 | 8.36 | 8.53 | 0.25 | 3.02% | 8.30 | 8.75 | 499088 | 42696.91 | 0.61% |
| 2024-04-29 | 8.52 | 8.28 | -0.30 | -3.50% | 8.14 | 8.55 | 769379 | 63828.54 | 0.94% |
| 2024-04-26 | 8.56 | 8.58 | 0.03 | 0.35% | 8.46 | 8.77 | 322007 | 27665.86 | 0.40% |
| 2024-04-25 | 8.55 | 8.55 | 0.00 | 0.00% | 8.43 | 8.70 | 290066 | 24781.16 | 0.36% |
| 2024-04-24 | 8.42 | 8.55 | 0.07 | 0.83% | 8.30 | 8.55 | 401725 | 33892.32 | 0.49% |
| 2024-04-23 | 8.77 | 8.48 | -0.31 | -3.53% | 8.41 | 8.77 | 449588 | 38261.49 | 0.55% |
| 2024-04-22 | 8.81 | 8.79 | -0.08 | -0.90% | 8.76 | 9.04 | 388643 | 34479.00 | 0.48% |
| 2024-04-19 | 8.59 | 8.87 | 0.27 | 3.14% | 8.55 | 9.06 | 729854 | 64840.48 | 0.90% |
| 2024-04-18 | 8.71 | 8.60 | -0.12 | -1.38% | 8.48 | 8.77 | 390811 | 33589.95 | 0.48% |
| 2024-04-17 | 8.36 | 8.72 | 0.23 | 2.71% | 8.36 | 8.74 | 355547 | 30551.93 | 0.44% |
| 2024-04-16 | 8.57 | 8.49 | -0.14 | -1.62% | 8.42 | 8.70 | 435250 | 37257.81 | 0.53% |
| 2024-04-15 | 8.41 | 8.63 | 0.18 | 2.13% | 8.25 | 8.70 | 692012 | 59076.56 | 0.85% |
| 2024-04-12 | 8.00 | 8.45 | 0.48 | 6.02% | 7.95 | 8.54 | 776866 | 64896.30 | 0.95% |
| 2024-04-11 | 8.02 | 7.97 | -0.09 | -1.12% | 7.95 | 8.12 | 251586 | 20173.53 | 0.31% |
| 2024-04-10 | 7.98 | 8.06 | 0.08 | 1.00% | 7.96 | 8.13 | 381745 | 30657.89 | 0.47% |
| 2024-04-09 | 8.06 | 7.98 | -0.01 | -0.13% | 7.89 | 8.07 | 316084 | 25192.08 | 0.39% |
| 2024-04-08 | 8.20 | 7.99 | -0.23 | -2.80% | 7.92 | 8.30 | 547892 | 44241.90 | 0.67% |
| 2024-04-03 | 8.26 | 8.22 | 0.03 | 0.37% | 8.06 | 8.34 | 748714 | 61794.57 | 0.92% |
| 2024-04-02 | 7.96 | 8.19 | 0.23 | 2.89% | 7.88 | 8.25 | 579623 | 47095.54 | 0.71% |
| 2024-04-01 | 7.91 | 7.96 | 0.00 | 0.00% | 7.61 | 8.12 | 711509 | 56156.52 | 0.87% |
| 2024-03-29 | 7.74 | 7.96 | 0.25 | 3.24% | 7.71 | 8.03 | 382084 | 30216.47 | 0.47% |
| 2024-03-28 | 7.71 | 7.71 | -0.03 | -0.39% | 7.58 | 7.80 | 319267 | 24560.92 | 0.39% |
| 2024-03-27 | 7.78 | 7.74 | -0.04 | -0.51% | 7.72 | 7.86 | 241361 | 18777.17 | 0.30% |
| 2024-03-26 | 7.74 | 7.78 | 0.08 | 1.04% | 7.59 | 7.84 | 328808 | 25366.58 | 0.40% |
| 2024-03-25 | 7.60 | 7.70 | 0.03 | 0.39% | 7.51 | 7.83 | 362260 | 27845.37 | 0.44% |
| 2024-03-22 | 7.83 | 7.67 | -0.14 | -1.79% | 7.58 | 7.83 | 367512 | 28149.13 | 0.45% |
| 2024-03-21 | 7.78 | 7.81 | 0.00 | 0.00% | 7.62 | 7.84 | 414356 | 32088.02 | 0.51% |
| 2024-03-20 | 7.60 | 7.81 | 0.16 | 2.09% | 7.57 | 7.86 | 398623 | 30813.90 | 0.49% |
| 2024-03-19 | 7.80 | 7.65 | -0.11 | -1.42% | 7.59 | 7.98 | 564406 | 43545.84 | 0.69% |
| 2024-03-18 | 7.50 | 7.76 | 0.25 | 3.33% | 7.42 | 7.80 | 544936 | 41720.58 | 0.67% |
| 2024-03-15 | 7.35 | 7.51 | 0.12 | 1.62% | 7.24 | 7.53 | 449727 | 33379.61 | 0.55% |
| 2024-03-14 | 7.24 | 7.39 | 0.18 | 2.50% | 7.20 | 7.42 | 336839 | 24790.40 | 0.41% |
| 2024-03-13 | 7.28 | 7.21 | -0.10 | -1.37% | 7.13 | 7.32 | 424606 | 30659.62 | 0.52% |
| 2024-03-12 | 7.45 | 7.31 | -0.20 | -2.66% | 7.20 | 7.50 | 584177 | 42773.89 | 0.72% |
| 2024-03-11 | 7.51 | 7.51 | -0.02 | -0.27% | 7.38 | 7.55 | 261097 | 19459.44 | 0.32% |
| 2024-03-08 | 7.52 | 7.53 | 0.01 | 0.13% | 7.44 | 7.62 | 307588 | 23173.19 | 0.38% |
| 2024-03-07 | 7.44 | 7.52 | 0.07 | 0.94% | 7.37 | 7.56 | 436320 | 32520.93 | 0.54% |
| 2024-03-06 | 7.66 | 7.45 | -0.14 | -1.84% | 7.38 | 7.67 | 444791 | 33263.11 | 0.55% |
| 2024-03-05 | 7.71 | 7.59 | -0.09 | -1.17% | 7.54 | 7.71 | 299005 | 22728.04 | 0.37% |
| 2024-03-04 | 7.29 | 7.68 | 0.47 | 6.52% | 7.29 | 7.76 | 688568 | 52345.89 | 0.85% |
| 2024-03-01 | 7.16 | 7.21 | 0.01 | 0.14% | 7.08 | 7.27 | 409072 | 29316.74 | 0.50% |
| 2024-02-29 | 6.85 | 7.20 | 0.41 | 6.04% | 6.83 | 7.21 | 699974 | 49813.01 | 0.86% |
| 2024-02-28 | 6.86 | 6.79 | -0.07 | -1.02% | 6.78 | 6.89 | 298974 | 20450.96 | 0.37% |
| 2024-02-27 | 6.86 | 6.86 | -0.01 | -0.15% | 6.77 | 6.88 | 270745 | 18455.10 | 0.33% |
| 2024-02-26 | 6.93 | 6.87 | -0.07 | -1.01% | 6.83 | 6.96 | 269312 | 18555.72 | 0.33% |
| 2024-02-23 | 7.14 | 6.94 | -0.18 | -2.53% | 6.90 | 7.17 | 361996 | 25296.81 | 0.44% |
| 2024-02-22 | 7.00 | 7.12 | 0.12 | 1.71% | 6.95 | 7.12 | 294054 | 20705.30 | 0.36% |
| 2024-02-21 | 6.97 | 7.00 | 0.01 | 0.14% | 6.92 | 7.13 | 285378 | 20117.00 | 0.35% |
| 2024-02-20 | 7.13 | 6.99 | -0.14 | -1.96% | 6.95 | 7.19 | 466926 | 32817.78 | 0.57% |
| 2024-02-19 | 6.77 | 7.13 | 0.43 | 6.42% | 6.77 | 7.13 | 501698 | 34982.44 | 0.62% |
| 2024-02-08 | 6.78 | 6.70 | -0.05 | -0.74% | 6.57 | 6.78 | 502950 | 33584.04 | 0.62% |
| 2024-02-07 | 6.56 | 6.75 | 0.21 | 3.21% | 6.45 | 6.75 | 361993 | 24139.19 | 0.44% |