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 | 8.61 | 8.61 | -0.09 | -1.03% | 8.40 | 8.71 | 29567 | 2528.16 | 1.03% |
| 2024-05-14 | 8.49 | 8.70 | 0.21 | 2.47% | 8.41 | 8.75 | 38949 | 3361.39 | 1.35% |
| 2024-05-13 | 8.70 | 8.49 | -0.60 | -6.60% | 8.38 | 9.08 | 71598 | 6191.64 | 2.48% |
| 2024-05-10 | 9.58 | 9.09 | -0.41 | -4.32% | 9.05 | 9.58 | 42098 | 3887.43 | 1.46% |
| 2024-05-09 | 9.58 | 9.50 | -0.08 | -0.84% | 9.46 | 9.72 | 34285 | 3282.02 | 1.19% |
| 2024-05-08 | 9.70 | 9.58 | -0.24 | -2.44% | 9.41 | 9.90 | 50870 | 4875.26 | 1.76% |
| 2024-05-07 | 9.44 | 9.82 | 0.39 | 4.14% | 9.26 | 9.82 | 72503 | 6939.16 | 2.52% |
| 2024-05-06 | 9.10 | 9.43 | 0.33 | 3.63% | 9.10 | 9.60 | 67383 | 6308.57 | 2.34% |
| 2024-04-30 | 8.83 | 9.10 | 0.16 | 1.79% | 8.79 | 9.13 | 60163 | 5412.19 | 2.09% |
| 2024-04-29 | 8.80 | 8.94 | 0.13 | 1.48% | 8.80 | 9.33 | 93100 | 8406.24 | 3.23% |
| 2024-04-26 | 8.20 | 8.81 | 0.43 | 5.13% | 8.00 | 8.90 | 85417 | 7300.83 | 2.96% |
| 2024-04-25 | 8.02 | 8.38 | 0.44 | 5.54% | 7.82 | 8.56 | 60754 | 5034.42 | 2.11% |
| 2024-04-24 | 8.17 | 7.94 | -0.11 | -1.37% | 7.89 | 8.20 | 35606 | 2851.07 | 1.24% |
| 2024-04-23 | 8.04 | 8.05 | 0.19 | 2.42% | 7.70 | 8.18 | 48089 | 3796.97 | 1.67% |
| 2024-04-22 | 7.25 | 7.86 | 0.31 | 4.11% | 7.25 | 7.96 | 42332 | 3252.08 | 1.47% |
| 2024-04-19 | 7.51 | 7.55 | -0.19 | -2.45% | 7.48 | 7.70 | 36210 | 2734.16 | 1.26% |
| 2024-04-18 | 7.99 | 7.74 | -0.25 | -3.13% | 7.69 | 8.13 | 49019 | 3833.98 | 1.70% |
| 2024-04-17 | 7.35 | 7.99 | 0.79 | 10.97% | 7.33 | 8.03 | 66041 | 5138.21 | 2.29% |
| 2024-04-16 | 7.76 | 7.20 | -0.62 | -7.93% | 7.06 | 7.77 | 74904 | 5459.91 | 2.60% |
| 2024-04-15 | 8.13 | 7.82 | -0.40 | -4.87% | 7.63 | 8.22 | 61393 | 4820.62 | 2.13% |
| 2024-04-12 | 8.44 | 8.22 | -0.05 | -0.60% | 8.18 | 8.52 | 41556 | 3456.99 | 1.44% |
| 2024-04-11 | 8.32 | 8.27 | -0.06 | -0.72% | 8.11 | 8.39 | 52208 | 4313.68 | 1.81% |
| 2024-04-10 | 8.75 | 8.33 | -0.37 | -4.25% | 8.22 | 8.76 | 54992 | 4616.37 | 1.91% |
| 2024-04-09 | 8.37 | 8.70 | 0.34 | 4.07% | 8.26 | 8.75 | 44849 | 3823.55 | 1.56% |
| 2024-04-08 | 8.76 | 8.36 | -0.37 | -4.24% | 8.36 | 8.87 | 52298 | 4442.18 | 1.81% |
| 2024-04-03 | 8.88 | 8.73 | -0.17 | -1.91% | 8.50 | 9.03 | 49896 | 4350.80 | 1.73% |
| 2024-04-02 | 9.15 | 8.90 | -0.17 | -1.87% | 8.70 | 9.15 | 51024 | 4535.40 | 1.77% |
| 2024-04-01 | 8.77 | 9.07 | 0.39 | 4.49% | 8.72 | 9.08 | 55420 | 4954.36 | 1.92% |
| 2024-03-29 | 8.72 | 8.68 | -0.02 | -0.23% | 8.50 | 8.85 | 44226 | 3813.85 | 1.53% |
| 2024-03-28 | 8.59 | 8.70 | 0.18 | 2.11% | 8.41 | 8.91 | 51191 | 4460.98 | 1.78% |
| 2024-03-27 | 8.91 | 8.52 | -0.40 | -4.48% | 8.49 | 9.14 | 71155 | 6223.89 | 2.47% |
| 2024-03-26 | 9.36 | 8.92 | -0.44 | -4.70% | 8.81 | 9.50 | 108489 | 9848.54 | 3.76% |
| 2024-03-25 | 9.94 | 9.36 | -0.53 | -5.36% | 9.34 | 10.05 | 54238 | 5254.81 | 1.88% |
| 2024-03-22 | 10.32 | 9.89 | -0.42 | -4.07% | 9.71 | 10.35 | 59809 | 5949.69 | 2.08% |
| 2024-03-21 | 10.59 | 10.31 | -0.33 | -3.10% | 10.17 | 10.65 | 47423 | 4910.12 | 1.65% |
| 2024-03-20 | 10.40 | 10.64 | 0.26 | 2.50% | 10.31 | 10.71 | 50682 | 5341.36 | 1.76% |
| 2024-03-19 | 10.59 | 10.38 | -0.23 | -2.17% | 10.33 | 10.63 | 43972 | 4606.21 | 1.53% |
| 2024-03-18 | 10.48 | 10.61 | 0.26 | 2.51% | 10.15 | 10.61 | 54585 | 5663.04 | 1.89% |
| 2024-03-15 | 10.23 | 10.35 | 0.11 | 1.07% | 10.09 | 10.56 | 41244 | 4236.39 | 1.43% |
| 2024-03-14 | 10.60 | 10.24 | -0.12 | -1.16% | 10.11 | 10.99 | 66327 | 6991.12 | 2.30% |
| 2024-03-13 | 10.22 | 10.36 | 0.14 | 1.37% | 9.90 | 10.42 | 57139 | 5814.00 | 1.98% |
| 2024-03-12 | 10.11 | 10.22 | 0.12 | 1.19% | 10.08 | 10.31 | 37474 | 3819.79 | 1.30% |
| 2024-03-11 | 9.98 | 10.10 | 0.17 | 1.71% | 9.82 | 10.25 | 43031 | 4325.16 | 1.49% |
| 2024-03-08 | 9.80 | 9.93 | 0.05 | 0.51% | 9.80 | 10.13 | 23159 | 2300.71 | 0.80% |
| 2024-03-07 | 10.11 | 9.88 | -0.21 | -2.08% | 9.88 | 10.33 | 29262 | 2954.42 | 1.02% |
| 2024-03-06 | 10.05 | 10.09 | 0.02 | 0.20% | 9.76 | 10.25 | 39069 | 3918.14 | 1.36% |
| 2024-03-05 | 10.45 | 10.07 | -0.36 | -3.45% | 9.96 | 10.55 | 58845 | 5980.25 | 2.04% |
| 2024-03-04 | 10.29 | 10.43 | 0.04 | 0.38% | 10.12 | 10.76 | 52394 | 5431.65 | 1.82% |
| 2024-03-01 | 10.80 | 10.39 | -0.28 | -2.62% | 10.38 | 10.87 | 41629 | 4376.47 | 1.44% |
| 2024-02-29 | 10.40 | 10.67 | 0.14 | 1.33% | 10.10 | 10.88 | 57600 | 6050.23 | 2.00% |
| 2024-02-28 | 11.69 | 10.53 | -0.94 | -8.20% | 10.43 | 11.95 | 75278 | 8390.65 | 2.61% |
| 2024-02-27 | 11.33 | 11.47 | 0.17 | 1.50% | 11.06 | 11.51 | 37939 | 4302.41 | 1.32% |
| 2024-02-26 | 11.13 | 11.30 | 0.12 | 1.07% | 10.86 | 11.47 | 46197 | 5172.35 | 1.60% |
| 2024-02-23 | 10.80 | 11.18 | 0.43 | 4.00% | 10.65 | 11.19 | 42539 | 4647.84 | 1.48% |
| 2024-02-22 | 10.47 | 10.75 | 0.47 | 4.57% | 10.09 | 10.89 | 47023 | 4894.61 | 1.63% |
| 2024-02-21 | 9.69 | 10.28 | 0.49 | 5.01% | 9.57 | 10.55 | 43526 | 4419.95 | 1.51% |
| 2024-02-20 | 9.65 | 9.79 | 0.17 | 1.77% | 9.45 | 9.88 | 50856 | 4945.29 | 1.76% |
| 2024-02-19 | 8.99 | 9.62 | 0.67 | 7.49% | 8.99 | 10.28 | 90928 | 8822.90 | 3.15% |
| 2024-02-08 | 7.89 | 8.95 | 0.97 | 12.16% | 7.30 | 8.97 | 96876 | 7789.35 | 3.36% |
| 2024-02-07 | 9.15 | 7.98 | -0.90 | -10.14% | 7.84 | 9.15 | 102188 | 8547.13 | 3.55% |
| 2024-02-06 | 9.09 | 8.88 | 0.14 | 1.60% | 7.90 | 9.22 | 68058 | 5782.45 | 2.36% |