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 | 8.88 | 9.14 | 0.26 | 2.93% | 8.83 | 9.15 | 8809 | 793.33 | 1.04% |
| 2024-05-16 | 8.77 | 8.88 | 0.07 | 0.79% | 8.76 | 8.98 | 5445 | 485.07 | 0.64% |
| 2024-05-15 | 8.85 | 8.81 | -0.04 | -0.45% | 8.76 | 8.97 | 4954 | 438.72 | 0.59% |
| 2024-05-14 | 8.91 | 8.85 | -0.02 | -0.23% | 8.80 | 9.03 | 6743 | 600.41 | 0.80% |
| 2024-05-13 | 9.06 | 8.87 | -0.19 | -2.10% | 8.79 | 9.06 | 7305 | 649.43 | 0.86% |
| 2024-05-10 | 9.18 | 9.06 | -0.13 | -1.41% | 9.01 | 9.24 | 6668 | 607.39 | 0.79% |
| 2024-05-09 | 9.05 | 9.19 | 0.19 | 2.11% | 9.02 | 9.29 | 5526 | 507.80 | 0.65% |
| 2024-05-08 | 9.15 | 9.00 | -0.20 | -2.17% | 9.00 | 9.22 | 6772 | 615.53 | 0.80% |
| 2024-05-07 | 9.20 | 9.20 | -0.07 | -0.76% | 9.07 | 9.24 | 6533 | 598.70 | 0.77% |
| 2024-05-06 | 8.99 | 9.27 | 0.45 | 5.10% | 8.95 | 9.34 | 17482 | 1595.20 | 2.07% |
| 2024-04-30 | 8.98 | 8.82 | -0.04 | -0.45% | 8.69 | 9.06 | 7314 | 644.47 | 0.86% |
| 2024-04-29 | 8.62 | 8.86 | 0.28 | 3.26% | 8.58 | 8.95 | 13426 | 1179.72 | 1.59% |
| 2024-04-26 | 8.55 | 8.58 | 0.00 | 0.00% | 8.43 | 8.68 | 7766 | 662.73 | 0.92% |
| 2024-04-25 | 8.55 | 8.58 | 0.03 | 0.35% | 8.46 | 8.70 | 5416 | 465.20 | 0.64% |
| 2024-04-24 | 8.42 | 8.55 | 0.13 | 1.54% | 8.42 | 8.65 | 8365 | 713.58 | 0.99% |
| 2024-04-23 | 8.36 | 8.42 | 0.22 | 2.68% | 8.15 | 8.54 | 10162 | 852.36 | 1.20% |
| 2024-04-22 | 8.15 | 8.20 | -0.05 | -0.61% | 8.00 | 8.44 | 10431 | 863.21 | 1.23% |
| 2024-04-19 | 8.35 | 8.25 | -0.17 | -2.02% | 8.17 | 8.46 | 6967 | 577.03 | 0.82% |
| 2024-04-18 | 8.42 | 8.42 | 0.08 | 0.96% | 8.25 | 8.57 | 7009 | 591.55 | 0.83% |
| 2024-04-17 | 8.04 | 8.34 | 0.54 | 6.92% | 7.98 | 8.44 | 12873 | 1068.57 | 1.52% |
| 2024-04-16 | 8.45 | 7.80 | -0.80 | -9.30% | 7.79 | 8.45 | 15634 | 1253.59 | 1.85% |
| 2024-04-15 | 9.00 | 8.60 | -0.62 | -6.72% | 8.40 | 9.28 | 21534 | 1891.60 | 2.55% |
| 2024-04-12 | 9.55 | 9.22 | -0.09 | -0.97% | 9.17 | 9.55 | 8981 | 836.63 | 1.06% |
| 2024-04-11 | 9.29 | 9.31 | 0.02 | 0.22% | 9.16 | 9.47 | 7765 | 727.67 | 0.92% |
| 2024-04-10 | 9.58 | 9.29 | -0.32 | -3.33% | 9.22 | 9.64 | 8713 | 813.74 | 1.03% |
| 2024-04-09 | 9.30 | 9.61 | 0.31 | 3.33% | 9.18 | 9.66 | 10714 | 1014.49 | 1.27% |
| 2024-04-08 | 9.95 | 9.30 | -0.66 | -6.63% | 9.30 | 9.95 | 13941 | 1332.16 | 1.65% |
| 2024-04-03 | 10.02 | 9.96 | -0.07 | -0.70% | 9.83 | 10.07 | 7001 | 695.52 | 0.83% |
| 2024-04-02 | 10.02 | 10.03 | 0.00 | 0.00% | 9.95 | 10.13 | 11041 | 1108.81 | 1.31% |
| 2024-04-01 | 9.89 | 10.03 | 0.17 | 1.72% | 9.84 | 10.08 | 10065 | 1002.67 | 1.19% |
| 2024-03-29 | 9.82 | 9.86 | 0.05 | 0.51% | 9.78 | 10.00 | 11972 | 1184.08 | 1.42% |
| 2024-03-28 | 9.66 | 9.81 | 0.15 | 1.55% | 9.54 | 9.96 | 10931 | 1071.27 | 1.29% |
| 2024-03-27 | 9.80 | 9.66 | -0.09 | -0.92% | 9.62 | 9.85 | 11577 | 1126.29 | 1.37% |
| 2024-03-26 | 9.80 | 9.75 | -0.04 | -0.41% | 9.58 | 9.90 | 10852 | 1054.17 | 1.28% |
| 2024-03-25 | 10.00 | 9.79 | -0.28 | -2.78% | 9.79 | 10.10 | 11788 | 1165.71 | 1.39% |
| 2024-03-22 | 10.29 | 10.07 | -0.13 | -1.27% | 10.00 | 10.29 | 12127 | 1221.38 | 1.43% |
| 2024-03-21 | 10.26 | 10.20 | -0.04 | -0.39% | 10.01 | 10.32 | 13893 | 1411.24 | 1.64% |
| 2024-03-20 | 10.10 | 10.24 | 0.15 | 1.49% | 9.99 | 10.24 | 11351 | 1149.84 | 1.34% |
| 2024-03-19 | 10.18 | 10.09 | -0.03 | -0.30% | 10.04 | 10.24 | 9884 | 1001.13 | 1.17% |
| 2024-03-18 | 10.08 | 10.12 | 0.13 | 1.30% | 10.01 | 10.16 | 10110 | 1019.26 | 1.20% |
| 2024-03-15 | 9.85 | 9.99 | 0.14 | 1.42% | 9.73 | 9.99 | 12008 | 1185.52 | 1.42% |
| 2024-03-14 | 9.60 | 9.85 | 0.16 | 1.65% | 9.56 | 10.10 | 15190 | 1488.52 | 1.80% |
| 2024-03-13 | 9.68 | 9.69 | 0.01 | 0.10% | 9.60 | 9.83 | 7602 | 736.32 | 0.90% |
| 2024-03-12 | 9.46 | 9.68 | 0.13 | 1.36% | 9.45 | 9.79 | 14681 | 1416.27 | 1.74% |
| 2024-03-11 | 9.35 | 9.55 | 0.13 | 1.38% | 9.33 | 9.55 | 9761 | 923.41 | 1.15% |
| 2024-03-08 | 9.40 | 9.42 | 0.04 | 0.43% | 9.20 | 9.75 | 15299 | 1437.62 | 1.81% |
| 2024-03-07 | 9.26 | 9.38 | 0.13 | 1.41% | 9.20 | 9.89 | 21582 | 2066.53 | 2.55% |
| 2024-03-06 | 9.01 | 9.25 | 0.16 | 1.76% | 8.97 | 9.31 | 9443 | 864.02 | 1.12% |
| 2024-03-05 | 9.38 | 9.09 | -0.26 | -2.78% | 8.95 | 9.38 | 16101 | 1465.23 | 1.90% |
| 2024-03-04 | 9.59 | 9.35 | -0.24 | -2.50% | 9.28 | 9.88 | 8805 | 829.99 | 1.04% |
| 2024-03-01 | 9.39 | 9.59 | 0.21 | 2.24% | 9.37 | 9.60 | 11439 | 1088.45 | 1.35% |
| 2024-02-29 | 8.90 | 9.38 | 0.36 | 3.99% | 8.77 | 9.38 | 16569 | 1530.85 | 1.96% |
| 2024-02-28 | 9.99 | 9.02 | -0.91 | -9.16% | 8.91 | 10.23 | 32278 | 3114.24 | 3.82% |
| 2024-02-27 | 9.84 | 9.93 | 0.20 | 2.06% | 9.62 | 9.98 | 19522 | 1926.46 | 2.31% |
| 2024-02-26 | 9.43 | 9.73 | 0.37 | 3.95% | 9.36 | 9.99 | 24186 | 2344.39 | 2.86% |
| 2024-02-23 | 9.10 | 9.36 | 0.26 | 2.86% | 9.06 | 9.37 | 17335 | 1595.40 | 2.05% |
| 2024-02-22 | 9.03 | 9.10 | 0.20 | 2.25% | 8.86 | 9.12 | 16107 | 1451.11 | 1.90% |
| 2024-02-21 | 8.81 | 8.90 | 0.08 | 0.91% | 8.65 | 9.20 | 17949 | 1617.85 | 2.12% |
| 2024-02-20 | 8.82 | 8.82 | 0.00 | 0.00% | 8.52 | 8.86 | 11450 | 1003.58 | 1.35% |
| 2024-02-19 | 8.38 | 8.82 | 0.43 | 5.13% | 8.38 | 8.89 | 18793 | 1635.68 | 2.22% |