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 | 9.61 | 9.60 | -0.06 | -0.62% | 9.49 | 9.77 | 69629 | 6680.85 | 0.33% |
| 2024-05-16 | 9.95 | 9.66 | -0.29 | -2.91% | 9.59 | 10.06 | 81942 | 7988.34 | 0.39% |
| 2024-05-15 | 9.89 | 9.95 | 0.17 | 1.74% | 9.69 | 10.13 | 91920 | 9145.68 | 0.44% |
| 2024-05-14 | 9.51 | 9.78 | 0.28 | 2.95% | 9.48 | 9.84 | 120447 | 11663.84 | 0.57% |
| 2024-05-13 | 9.43 | 9.50 | 0.03 | 0.32% | 9.34 | 9.55 | 96453 | 9132.43 | 0.46% |
| 2024-05-10 | 9.48 | 9.47 | 0.00 | 0.00% | 9.25 | 9.54 | 94265 | 8858.73 | 0.45% |
| 2024-05-09 | 8.99 | 9.47 | 0.54 | 6.05% | 8.95 | 9.48 | 138337 | 12909.56 | 0.66% |
| 2024-05-08 | 9.00 | 8.93 | -0.07 | -0.78% | 8.89 | 9.12 | 52695 | 4737.98 | 0.25% |
| 2024-05-07 | 9.07 | 9.00 | -0.12 | -1.32% | 8.98 | 9.26 | 77453 | 7069.36 | 0.37% |
| 2024-05-06 | 8.69 | 9.12 | 0.47 | 5.43% | 8.60 | 9.13 | 152959 | 13710.11 | 0.73% |
| 2024-04-30 | 8.82 | 8.65 | -0.25 | -2.81% | 8.41 | 8.93 | 146150 | 12752.18 | 0.70% |
| 2024-04-29 | 9.55 | 9.62 | 0.08 | 0.84% | 9.48 | 9.62 | 135606 | 12941.25 | 0.65% |
| 2024-04-26 | 9.92 | 9.54 | -0.40 | -4.02% | 9.46 | 9.99 | 183929 | 17725.68 | 0.88% |
| 2024-04-25 | 9.89 | 9.94 | 0.09 | 0.91% | 9.80 | 10.13 | 88195 | 8790.25 | 0.42% |
| 2024-04-24 | 9.86 | 9.85 | 0.03 | 0.31% | 9.59 | 9.87 | 100901 | 9844.30 | 0.48% |
| 2024-04-23 | 9.85 | 9.82 | -0.08 | -0.81% | 9.68 | 9.98 | 115587 | 11377.08 | 0.55% |
| 2024-04-22 | 9.64 | 9.90 | 0.27 | 2.80% | 9.58 | 9.98 | 145022 | 14275.22 | 0.69% |
| 2024-04-19 | 9.56 | 9.63 | 0.03 | 0.31% | 9.49 | 9.75 | 135976 | 13077.55 | 0.65% |
| 2024-04-18 | 9.45 | 9.60 | 0.22 | 2.35% | 9.30 | 9.63 | 169303 | 16115.07 | 0.81% |
| 2024-04-17 | 9.27 | 9.38 | 0.14 | 1.52% | 9.13 | 9.41 | 143567 | 13404.21 | 0.68% |
| 2024-04-16 | 9.22 | 9.24 | -0.10 | -1.07% | 9.14 | 9.40 | 119139 | 11026.23 | 0.57% |
| 2024-04-15 | 9.13 | 9.34 | 0.24 | 2.64% | 9.11 | 9.50 | 149944 | 13983.57 | 0.71% |
| 2024-04-12 | 9.06 | 9.10 | 0.02 | 0.22% | 9.03 | 9.18 | 83130 | 7560.90 | 0.40% |
| 2024-04-11 | 9.10 | 9.08 | -0.03 | -0.33% | 9.01 | 9.23 | 70525 | 6438.21 | 0.34% |
| 2024-04-10 | 9.14 | 9.11 | -0.04 | -0.44% | 9.04 | 9.19 | 88291 | 8034.49 | 0.42% |
| 2024-04-09 | 9.40 | 9.15 | -0.22 | -2.35% | 9.14 | 9.41 | 82040 | 7574.03 | 0.39% |
| 2024-04-08 | 9.36 | 9.37 | -0.02 | -0.21% | 9.27 | 9.45 | 127839 | 11997.09 | 0.61% |
| 2024-04-03 | 9.38 | 9.39 | -0.07 | -0.74% | 9.28 | 9.48 | 99631 | 9330.17 | 0.47% |
| 2024-04-02 | 9.04 | 9.46 | 0.44 | 4.88% | 9.00 | 9.47 | 204324 | 19073.41 | 0.97% |
| 2024-04-01 | 8.86 | 9.02 | 0.17 | 1.92% | 8.83 | 9.04 | 109894 | 9821.90 | 0.52% |
| 2024-03-29 | 8.97 | 8.85 | -0.15 | -1.67% | 8.82 | 9.09 | 122536 | 10931.44 | 0.58% |
| 2024-03-28 | 8.97 | 9.00 | -0.06 | -0.66% | 8.82 | 9.17 | 166425 | 14970.44 | 0.79% |
| 2024-03-27 | 8.97 | 9.06 | 0.55 | 6.46% | 8.69 | 9.24 | 350688 | 31725.08 | 1.67% |
| 2024-03-26 | 8.62 | 8.51 | -0.08 | -0.93% | 8.40 | 8.73 | 96824 | 8256.84 | 0.46% |
| 2024-03-25 | 8.51 | 8.59 | 0.04 | 0.47% | 8.46 | 8.75 | 69068 | 5962.89 | 0.33% |
| 2024-03-22 | 8.54 | 8.55 | 0.01 | 0.12% | 8.38 | 8.62 | 70009 | 5948.89 | 0.33% |
| 2024-03-21 | 8.55 | 8.54 | 0.04 | 0.47% | 8.40 | 8.60 | 88235 | 7485.75 | 0.42% |
| 2024-03-20 | 8.33 | 8.50 | 0.18 | 2.16% | 8.28 | 8.50 | 80509 | 6796.01 | 0.38% |
| 2024-03-19 | 8.29 | 8.32 | 0.03 | 0.36% | 8.24 | 8.38 | 59268 | 4929.45 | 0.28% |
| 2024-03-18 | 8.15 | 8.29 | 0.14 | 1.72% | 8.13 | 8.30 | 72012 | 5910.67 | 0.34% |
| 2024-03-15 | 8.06 | 8.15 | 0.05 | 0.62% | 8.02 | 8.17 | 61154 | 4954.20 | 0.29% |
| 2024-03-14 | 8.07 | 8.10 | 0.05 | 0.62% | 8.00 | 8.18 | 91066 | 7376.64 | 0.43% |
| 2024-03-13 | 7.92 | 8.05 | 0.13 | 1.64% | 7.82 | 8.14 | 111933 | 8946.22 | 0.53% |
| 2024-03-12 | 7.86 | 7.92 | 0.03 | 0.38% | 7.81 | 8.00 | 82264 | 6479.79 | 0.39% |
| 2024-03-11 | 7.85 | 7.89 | 0.07 | 0.90% | 7.70 | 7.89 | 59272 | 4625.70 | 0.28% |
| 2024-03-08 | 7.88 | 7.82 | -0.08 | -1.01% | 7.75 | 7.90 | 85099 | 6649.41 | 0.41% |
| 2024-03-07 | 7.75 | 7.90 | 0.14 | 1.80% | 7.75 | 7.93 | 144127 | 11308.05 | 0.69% |
| 2024-03-06 | 7.73 | 7.76 | -0.03 | -0.39% | 7.68 | 7.84 | 70560 | 5478.90 | 0.34% |
| 2024-03-05 | 7.73 | 7.79 | 0.06 | 0.78% | 7.60 | 7.82 | 110749 | 8549.40 | 0.53% |
| 2024-03-04 | 7.86 | 7.73 | -0.10 | -1.28% | 7.70 | 7.89 | 82164 | 6370.39 | 0.39% |
| 2024-03-01 | 7.92 | 7.83 | -0.14 | -1.76% | 7.75 | 7.97 | 131339 | 10291.56 | 0.63% |
| 2024-02-29 | 7.89 | 7.97 | 0.06 | 0.76% | 7.86 | 8.06 | 64766 | 5158.65 | 0.31% |
| 2024-02-28 | 8.18 | 7.91 | -0.29 | -3.54% | 7.91 | 8.24 | 123936 | 10015.08 | 0.59% |
| 2024-02-27 | 8.17 | 8.20 | -0.06 | -0.73% | 8.13 | 8.29 | 126595 | 10364.06 | 0.60% |
| 2024-02-26 | 8.10 | 8.26 | 0.37 | 4.69% | 8.10 | 8.45 | 148852 | 12297.19 | 0.71% |
| 2024-02-23 | 7.86 | 7.89 | 0.01 | 0.13% | 7.72 | 7.91 | 85209 | 6656.56 | 0.41% |
| 2024-02-22 | 7.81 | 7.88 | 0.05 | 0.64% | 7.79 | 7.96 | 78093 | 6138.85 | 0.37% |
| 2024-02-21 | 7.58 | 7.83 | 0.24 | 3.16% | 7.53 | 7.93 | 189861 | 14836.52 | 0.90% |
| 2024-02-20 | 7.78 | 7.59 | -0.22 | -2.82% | 7.56 | 7.82 | 101062 | 7715.97 | 0.48% |
| 2024-02-19 | 7.70 | 7.81 | 0.16 | 2.09% | 7.58 | 8.00 | 132424 | 10369.84 | 0.63% |