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 | 9.72 | 9.72 | 0.00 | 0.00% | 9.60 | 10.32 | 114998 | 11351.13 | 4.70% |
| 2024-05-16 | 9.39 | 9.72 | 0.38 | 4.07% | 9.39 | 9.85 | 98467 | 9527.48 | 4.02% |
| 2024-05-15 | 9.42 | 9.34 | -0.08 | -0.85% | 9.30 | 9.50 | 46228 | 4340.70 | 1.89% |
| 2024-05-14 | 9.16 | 9.42 | 0.25 | 2.73% | 9.16 | 9.47 | 71718 | 6705.05 | 2.93% |
| 2024-05-13 | 9.55 | 9.17 | -0.48 | -4.97% | 9.15 | 9.55 | 96724 | 8955.93 | 3.95% |
| 2024-05-10 | 9.88 | 9.65 | -0.15 | -1.53% | 9.58 | 10.03 | 94703 | 9266.56 | 3.87% |
| 2024-05-09 | 9.78 | 9.80 | 0.03 | 0.31% | 9.75 | 9.95 | 66603 | 6565.75 | 2.72% |
| 2024-05-08 | 9.92 | 9.79 | -0.14 | -1.41% | 9.78 | 10.01 | 67784 | 6689.84 | 2.77% |
| 2024-05-07 | 9.92 | 9.93 | 0.01 | 0.10% | 9.81 | 10.08 | 80055 | 7947.12 | 3.27% |
| 2024-05-06 | 9.60 | 9.92 | 0.40 | 4.20% | 9.60 | 9.96 | 120868 | 11834.01 | 4.94% |
| 2024-04-30 | 9.80 | 9.52 | -0.23 | -2.36% | 9.33 | 9.86 | 118296 | 11326.52 | 4.84% |
| 2024-04-29 | 9.48 | 9.75 | 0.25 | 2.63% | 9.46 | 9.77 | 109991 | 10637.75 | 4.50% |
| 2024-04-26 | 9.38 | 9.50 | 0.10 | 1.06% | 9.21 | 9.58 | 92839 | 8770.13 | 3.79% |
| 2024-04-25 | 9.25 | 9.40 | 0.04 | 0.43% | 9.25 | 9.44 | 68605 | 6437.17 | 2.80% |
| 2024-04-24 | 9.16 | 9.36 | 0.27 | 2.97% | 9.16 | 9.42 | 95346 | 8871.50 | 3.90% |
| 2024-04-23 | 9.09 | 9.09 | -0.01 | -0.11% | 9.02 | 9.23 | 73699 | 6730.99 | 3.01% |
| 2024-04-22 | 9.25 | 9.10 | -0.22 | -2.36% | 8.87 | 9.40 | 91941 | 8390.71 | 3.76% |
| 2024-04-19 | 9.60 | 9.32 | -0.34 | -3.52% | 9.23 | 9.60 | 128183 | 12027.43 | 5.24% |
| 2024-04-18 | 9.61 | 9.66 | -0.08 | -0.82% | 9.29 | 10.05 | 159402 | 15415.77 | 6.52% |
| 2024-04-17 | 9.10 | 9.74 | 0.27 | 2.85% | 9.10 | 9.95 | 163285 | 15905.96 | 6.67% |
| 2024-04-16 | 10.00 | 9.47 | -1.05 | -9.98% | 9.47 | 10.00 | 90168 | 8669.02 | 3.69% |
| 2024-04-15 | 11.35 | 10.52 | -1.17 | -10.01% | 10.52 | 11.48 | 181633 | 19618.37 | 7.42% |
| 2024-04-12 | 11.66 | 11.69 | -0.19 | -1.60% | 11.08 | 12.04 | 287713 | 32946.62 | 11.76% |
| 2024-04-11 | 11.75 | 11.88 | 0.05 | 0.42% | 11.47 | 12.10 | 244654 | 29009.08 | 10.00% |
| 2024-04-10 | 12.32 | 11.83 | -0.55 | -4.44% | 11.78 | 12.55 | 305644 | 36775.44 | 12.49% |
| 2024-04-09 | 12.31 | 12.38 | -0.02 | -0.16% | 11.97 | 13.38 | 460523 | 57487.25 | 18.82% |
| 2024-04-08 | 11.28 | 12.40 | 1.13 | 10.03% | 11.28 | 12.40 | 391116 | 46333.04 | 15.99% |
| 2024-04-03 | 10.64 | 11.27 | 0.53 | 4.93% | 10.49 | 11.59 | 231168 | 25726.25 | 9.45% |
| 2024-04-02 | 11.09 | 10.74 | -0.35 | -3.16% | 10.66 | 11.18 | 122417 | 13207.73 | 5.00% |
| 2024-04-01 | 10.62 | 11.09 | 0.44 | 4.13% | 10.60 | 11.14 | 173860 | 19001.10 | 7.11% |
| 2024-03-29 | 10.79 | 10.65 | 0.19 | 1.82% | 10.53 | 10.88 | 139210 | 14899.65 | 5.69% |
| 2024-03-28 | 10.08 | 10.46 | 0.00 | 0.00% | 9.63 | 10.67 | 151907 | 15658.75 | 6.21% |
| 2024-03-27 | 10.57 | 10.46 | -0.24 | -2.24% | 10.34 | 10.95 | 158655 | 16967.69 | 6.49% |
| 2024-03-26 | 10.55 | 10.70 | 0.10 | 0.94% | 10.45 | 11.00 | 154360 | 16506.56 | 6.31% |
| 2024-03-25 | 11.13 | 10.60 | -0.76 | -6.69% | 10.60 | 11.36 | 223351 | 24431.02 | 9.13% |
| 2024-03-22 | 11.94 | 11.36 | -0.18 | -1.56% | 11.36 | 12.28 | 358642 | 42593.95 | 14.66% |
| 2024-03-21 | 11.28 | 11.54 | 0.25 | 2.21% | 11.20 | 11.56 | 193899 | 22094.83 | 7.93% |
| 2024-03-20 | 11.23 | 11.29 | 0.10 | 0.89% | 10.98 | 11.30 | 149017 | 16701.60 | 6.09% |
| 2024-03-19 | 11.08 | 11.19 | 0.09 | 0.81% | 11.01 | 11.28 | 177079 | 19818.75 | 7.24% |
| 2024-03-18 | 10.80 | 11.10 | -0.05 | -0.45% | 10.61 | 11.15 | 212906 | 23227.86 | 8.70% |
| 2024-03-15 | 10.90 | 11.15 | 0.30 | 2.76% | 10.85 | 11.48 | 221276 | 24758.41 | 9.04% |
| 2024-03-14 | 11.00 | 10.85 | -0.30 | -2.69% | 10.58 | 11.20 | 179964 | 19609.92 | 7.36% |
| 2024-03-13 | 11.22 | 11.15 | -0.30 | -2.62% | 10.94 | 11.25 | 231965 | 25683.55 | 9.48% |
| 2024-03-12 | 10.84 | 11.45 | 0.57 | 5.24% | 10.74 | 11.68 | 337857 | 38150.42 | 13.81% |
| 2024-03-11 | 10.73 | 10.88 | 0.37 | 3.52% | 10.55 | 11.30 | 268545 | 29171.15 | 10.98% |
| 2024-03-08 | 10.91 | 10.51 | -0.43 | -3.93% | 10.30 | 10.91 | 216208 | 22776.42 | 8.84% |
| 2024-03-07 | 10.38 | 10.94 | 0.48 | 4.59% | 10.36 | 10.98 | 318880 | 34133.73 | 13.03% |
| 2024-03-06 | 10.26 | 10.46 | 0.26 | 2.55% | 10.01 | 10.51 | 141438 | 14598.94 | 5.78% |
| 2024-03-05 | 10.36 | 10.20 | -0.30 | -2.86% | 10.12 | 10.54 | 117627 | 12132.04 | 4.81% |
| 2024-03-04 | 10.45 | 10.50 | 0.14 | 1.35% | 10.10 | 10.55 | 134760 | 13926.21 | 5.51% |
| 2024-03-01 | 10.45 | 10.36 | 0.05 | 0.48% | 10.14 | 10.60 | 144876 | 14960.46 | 5.92% |
| 2024-02-29 | 9.69 | 10.31 | 0.38 | 3.83% | 9.69 | 10.38 | 169536 | 17239.11 | 6.93% |
| 2024-02-28 | 10.93 | 9.93 | -0.95 | -8.73% | 9.91 | 11.33 | 277867 | 29918.76 | 11.36% |
| 2024-02-27 | 10.45 | 10.88 | 0.31 | 2.93% | 10.28 | 11.00 | 238192 | 25571.38 | 9.74% |
| 2024-02-26 | 10.54 | 10.57 | -0.40 | -3.65% | 10.40 | 11.05 | 270994 | 28889.96 | 11.08% |
| 2024-02-23 | 10.39 | 10.97 | 0.53 | 5.08% | 10.07 | 11.39 | 315264 | 32764.91 | 12.89% |
| 2024-02-22 | 9.49 | 10.44 | 0.95 | 10.01% | 9.40 | 10.44 | 204617 | 20027.60 | 8.36% |
| 2024-02-21 | 9.18 | 9.49 | 0.30 | 3.26% | 8.90 | 9.80 | 193445 | 18343.91 | 7.91% |
| 2024-02-20 | 8.68 | 9.19 | 0.54 | 6.24% | 8.50 | 9.50 | 181651 | 16289.01 | 7.43% |
| 2024-02-19 | 8.28 | 8.65 | 0.40 | 4.85% | 8.10 | 8.68 | 196426 | 16648.55 | 8.03% |