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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 9.50 | 9.26 | -0.36 | -3.74% | 9.23 | 9.51 | 76984 | 7172.20 | 2.53% |
| 2024-05-10 | 9.91 | 9.62 | -0.40 | -3.99% | 9.59 | 9.95 | 108729 | 10553.79 | 3.58% |
| 2024-05-09 | 9.81 | 10.02 | 0.25 | 2.56% | 9.76 | 10.03 | 93878 | 9306.73 | 3.09% |
| 2024-05-08 | 9.98 | 9.77 | -0.26 | -2.59% | 9.69 | 9.98 | 83152 | 8144.24 | 2.74% |
| 2024-05-07 | 9.65 | 10.03 | 0.41 | 4.26% | 9.57 | 10.08 | 134139 | 13293.18 | 4.41% |
| 2024-05-06 | 9.63 | 9.62 | 0.09 | 0.94% | 9.48 | 9.74 | 96107 | 9244.06 | 3.16% |
| 2024-04-30 | 9.78 | 9.53 | -0.49 | -4.89% | 9.46 | 9.81 | 128972 | 12392.87 | 4.24% |
| 2024-04-29 | 9.74 | 10.02 | 0.13 | 1.31% | 9.74 | 10.02 | 113981 | 11314.93 | 3.75% |
| 2024-04-26 | 9.71 | 9.89 | 0.10 | 1.02% | 9.60 | 10.05 | 123639 | 12257.83 | 4.07% |
| 2024-04-25 | 9.55 | 9.79 | 0.11 | 1.14% | 9.52 | 9.87 | 121156 | 11801.46 | 3.99% |
| 2024-04-24 | 9.30 | 9.68 | 0.38 | 4.09% | 9.30 | 9.76 | 136305 | 13130.32 | 4.49% |
| 2024-04-23 | 9.03 | 9.30 | 0.28 | 3.10% | 8.99 | 9.60 | 100487 | 9374.76 | 3.31% |
| 2024-04-22 | 9.22 | 9.02 | -0.20 | -2.17% | 8.88 | 9.27 | 60585 | 5498.59 | 1.99% |
| 2024-04-19 | 9.11 | 9.22 | 0.00 | 0.00% | 9.00 | 9.35 | 86970 | 7953.39 | 2.86% |
| 2024-04-18 | 9.29 | 9.22 | 0.07 | 0.77% | 8.92 | 9.69 | 119864 | 11074.11 | 3.94% |
| 2024-04-17 | 8.60 | 9.15 | 0.64 | 7.52% | 8.60 | 9.23 | 112446 | 10159.95 | 3.70% |
| 2024-04-16 | 9.60 | 8.51 | -0.85 | -9.08% | 8.42 | 9.66 | 153958 | 13618.95 | 5.07% |
| 2024-04-15 | 9.95 | 9.36 | -0.66 | -6.59% | 9.17 | 10.10 | 118555 | 11324.05 | 3.90% |
| 2024-04-12 | 10.19 | 10.02 | -0.12 | -1.18% | 10.00 | 10.26 | 55816 | 5645.09 | 1.84% |
| 2024-04-11 | 10.24 | 10.14 | -0.24 | -2.31% | 10.12 | 10.35 | 75892 | 7758.78 | 2.50% |
| 2024-04-10 | 10.49 | 10.38 | -0.13 | -1.24% | 10.18 | 10.65 | 83639 | 8645.23 | 2.75% |
| 2024-04-09 | 10.16 | 10.51 | 0.30 | 2.94% | 10.16 | 10.56 | 91318 | 9483.18 | 3.00% |
| 2024-04-08 | 10.68 | 10.21 | -0.55 | -5.11% | 10.20 | 10.75 | 136574 | 14233.62 | 4.49% |
| 2024-04-03 | 11.07 | 10.76 | -0.47 | -4.19% | 10.71 | 11.10 | 170884 | 18511.67 | 5.62% |
| 2024-04-02 | 11.10 | 11.23 | 0.17 | 1.54% | 10.79 | 11.60 | 289183 | 32384.02 | 9.52% |
| 2024-04-01 | 11.15 | 11.06 | 0.03 | 0.27% | 10.91 | 11.22 | 223477 | 24671.89 | 7.35% |
| 2024-03-29 | 10.86 | 11.03 | 0.14 | 1.29% | 10.70 | 11.22 | 261226 | 28529.97 | 8.60% |
| 2024-03-28 | 10.47 | 10.89 | 0.51 | 4.91% | 10.40 | 11.16 | 346743 | 37574.21 | 11.41% |
| 2024-03-27 | 10.68 | 10.38 | -1.15 | -9.97% | 10.38 | 11.23 | 444957 | 47706.14 | 14.64% |
| 2024-03-26 | 12.94 | 11.53 | -1.04 | -8.27% | 11.53 | 13.50 | 713376 | 89696.96 | 23.47% |
| 2024-03-25 | 12.00 | 12.57 | 1.14 | 9.97% | 12.00 | 12.57 | 501036 | 62448.21 | 16.49% |
| 2024-03-22 | 10.83 | 11.43 | 1.04 | 10.01% | 10.52 | 11.43 | 195743 | 21713.38 | 6.44% |
| 2024-03-21 | 10.20 | 10.39 | 0.16 | 1.56% | 9.96 | 10.41 | 117702 | 11985.16 | 3.87% |
| 2024-03-20 | 9.96 | 10.23 | 0.19 | 1.89% | 9.90 | 10.41 | 108803 | 11088.87 | 3.58% |
| 2024-03-19 | 9.81 | 10.04 | 0.11 | 1.11% | 9.78 | 10.35 | 118576 | 11927.17 | 3.90% |
| 2024-03-18 | 9.65 | 9.93 | 0.38 | 3.98% | 9.57 | 9.98 | 88744 | 8667.73 | 2.92% |
| 2024-03-15 | 9.39 | 9.55 | 0.10 | 1.06% | 9.36 | 9.56 | 45804 | 4332.84 | 1.51% |
| 2024-03-14 | 9.55 | 9.45 | -0.18 | -1.87% | 9.28 | 9.62 | 62499 | 5905.24 | 2.06% |
| 2024-03-13 | 9.65 | 9.63 | -0.02 | -0.21% | 9.52 | 9.74 | 62540 | 6004.82 | 2.06% |
| 2024-03-12 | 9.45 | 9.65 | 0.19 | 2.01% | 9.39 | 9.66 | 76011 | 7253.46 | 2.50% |
| 2024-03-11 | 9.30 | 9.46 | 0.16 | 1.72% | 9.25 | 9.47 | 49800 | 4661.77 | 1.64% |
| 2024-03-08 | 9.22 | 9.30 | 0.05 | 0.54% | 9.15 | 9.32 | 43050 | 3977.76 | 1.42% |
| 2024-03-07 | 9.48 | 9.25 | -0.17 | -1.80% | 9.21 | 9.56 | 66805 | 6256.79 | 2.20% |
| 2024-03-06 | 9.38 | 9.42 | 0.04 | 0.43% | 9.26 | 9.55 | 63161 | 5937.16 | 2.08% |
| 2024-03-05 | 9.51 | 9.38 | -0.22 | -2.29% | 9.35 | 9.65 | 73404 | 6923.89 | 2.42% |
| 2024-03-04 | 9.64 | 9.60 | -0.08 | -0.83% | 9.31 | 9.75 | 93736 | 8918.98 | 3.08% |
| 2024-03-01 | 9.93 | 9.68 | -0.29 | -2.91% | 9.60 | 10.00 | 151659 | 14786.71 | 4.99% |
| 2024-02-29 | 9.10 | 9.97 | 0.31 | 3.21% | 8.84 | 10.36 | 214274 | 20926.02 | 7.05% |
| 2024-02-28 | 10.29 | 9.66 | -0.53 | -5.20% | 9.53 | 11.21 | 326603 | 34367.69 | 10.75% |
| 2024-02-27 | 9.33 | 10.19 | 0.93 | 10.04% | 9.30 | 10.19 | 116875 | 11434.19 | 3.85% |
| 2024-02-26 | 9.15 | 9.26 | 0.19 | 2.09% | 8.97 | 9.38 | 96886 | 8875.49 | 3.19% |
| 2024-02-23 | 8.69 | 9.07 | 0.39 | 4.49% | 8.63 | 9.12 | 87723 | 7775.55 | 2.89% |
| 2024-02-22 | 8.48 | 8.68 | 0.15 | 1.76% | 8.41 | 8.73 | 77350 | 6651.11 | 2.55% |
| 2024-02-21 | 8.38 | 8.53 | -0.02 | -0.23% | 8.37 | 8.98 | 103932 | 9039.92 | 3.42% |
| 2024-02-20 | 8.18 | 8.55 | 0.22 | 2.64% | 8.17 | 8.66 | 82731 | 6978.08 | 2.72% |
| 2024-02-19 | 8.64 | 8.33 | 0.45 | 5.71% | 8.18 | 8.67 | 142369 | 12017.20 | 4.68% |
| 2024-02-08 | 7.33 | 7.88 | 0.72 | 10.06% | 7.28 | 7.88 | 55984 | 4344.04 | 1.93% |
| 2024-02-07 | 7.41 | 7.16 | -0.26 | -3.50% | 7.00 | 7.47 | 83132 | 6004.14 | 2.86% |
| 2024-02-06 | 7.20 | 7.42 | -0.05 | -0.67% | 6.73 | 7.73 | 106180 | 7553.84 | 3.65% |
| 2024-02-05 | 7.85 | 7.47 | -0.83 | -10.00% | 7.47 | 8.02 | 87376 | 6595.33 | 3.01% |