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 | 10.42 | 9.94 | -0.59 | -5.60% | 9.84 | 10.42 | 181619 | 18159.46 | 5.46% |
| 2024-05-10 | 10.40 | 10.53 | 0.18 | 1.74% | 10.18 | 10.65 | 221220 | 23085.15 | 6.65% |
| 2024-05-09 | 10.62 | 10.35 | -0.53 | -4.87% | 10.29 | 10.92 | 273724 | 28772.40 | 8.23% |
| 2024-05-08 | 11.15 | 10.88 | -0.61 | -5.31% | 10.80 | 11.28 | 299507 | 32940.64 | 9.01% |
| 2024-05-07 | 10.60 | 11.49 | 0.52 | 4.74% | 10.50 | 11.80 | 485423 | 54778.11 | 14.60% |
| 2024-05-06 | 9.39 | 10.97 | 1.40 | 14.63% | 9.18 | 11.28 | 406060 | 40864.19 | 12.22% |
| 2024-04-30 | 9.67 | 9.57 | -0.30 | -3.04% | 9.42 | 10.28 | 311194 | 30633.26 | 9.36% |
| 2024-04-29 | 9.20 | 9.87 | 0.25 | 2.60% | 9.17 | 10.38 | 364110 | 34966.96 | 10.95% |
| 2024-04-26 | 9.00 | 9.62 | 0.38 | 4.11% | 8.71 | 10.53 | 424910 | 39583.22 | 12.78% |
| 2024-04-25 | 8.27 | 9.24 | 1.54 | 20.00% | 8.27 | 9.24 | 345683 | 31522.75 | 10.40% |
| 2024-04-24 | 7.48 | 7.70 | 0.19 | 2.53% | 7.48 | 7.73 | 30463 | 2329.77 | 0.92% |
| 2024-04-23 | 7.55 | 7.51 | 0.05 | 0.67% | 7.47 | 7.65 | 29238 | 2206.80 | 0.88% |
| 2024-04-22 | 7.51 | 7.46 | -0.16 | -2.10% | 7.40 | 7.72 | 38303 | 2872.05 | 1.15% |
| 2024-04-19 | 7.46 | 7.62 | 0.22 | 2.97% | 7.31 | 7.69 | 48559 | 3680.24 | 1.46% |
| 2024-04-18 | 7.64 | 7.40 | -0.23 | -3.01% | 7.38 | 7.67 | 39779 | 2980.35 | 1.20% |
| 2024-04-17 | 7.30 | 7.63 | 0.66 | 9.47% | 7.20 | 7.64 | 50966 | 3813.97 | 1.53% |
| 2024-04-16 | 7.82 | 6.97 | -1.02 | -12.77% | 6.97 | 7.86 | 78400 | 5666.13 | 2.36% |
| 2024-04-15 | 8.52 | 7.99 | -0.70 | -8.06% | 7.71 | 8.65 | 88369 | 7112.07 | 2.66% |
| 2024-04-12 | 8.47 | 8.69 | 0.20 | 2.36% | 8.26 | 8.84 | 86495 | 7445.46 | 2.60% |
| 2024-04-11 | 8.35 | 8.49 | 0.05 | 0.59% | 8.26 | 8.80 | 56279 | 4815.50 | 1.69% |
| 2024-04-10 | 8.69 | 8.44 | -0.30 | -3.43% | 8.37 | 8.74 | 57692 | 4899.38 | 1.74% |
| 2024-04-09 | 8.35 | 8.74 | 0.29 | 3.43% | 8.35 | 8.90 | 86473 | 7482.41 | 2.60% |
| 2024-04-08 | 8.61 | 8.45 | -0.23 | -2.65% | 8.41 | 8.88 | 88627 | 7661.28 | 2.67% |
| 2024-04-03 | 8.90 | 8.68 | -0.38 | -4.19% | 8.61 | 8.96 | 114247 | 9952.63 | 3.44% |
| 2024-04-02 | 8.26 | 9.06 | 0.80 | 9.69% | 8.20 | 9.46 | 156640 | 14029.22 | 4.71% |
| 2024-04-01 | 7.99 | 8.26 | 0.24 | 2.99% | 7.99 | 8.49 | 52033 | 4300.71 | 1.57% |
| 2024-03-29 | 7.81 | 8.02 | 0.24 | 3.08% | 7.78 | 8.02 | 30156 | 2385.58 | 0.91% |
| 2024-03-28 | 7.50 | 7.78 | 0.11 | 1.43% | 7.50 | 7.86 | 26620 | 2063.44 | 0.80% |
| 2024-03-27 | 7.88 | 7.67 | -0.24 | -3.03% | 7.67 | 7.91 | 26070 | 2025.12 | 0.78% |
| 2024-03-26 | 7.84 | 7.91 | 0.11 | 1.41% | 7.63 | 7.92 | 28075 | 2186.16 | 0.84% |
| 2024-03-25 | 7.85 | 7.80 | -0.12 | -1.52% | 7.78 | 8.02 | 24101 | 1904.07 | 0.73% |
| 2024-03-22 | 8.13 | 7.92 | -0.17 | -2.10% | 7.88 | 8.15 | 33032 | 2637.25 | 0.99% |
| 2024-03-21 | 8.12 | 8.09 | -0.05 | -0.61% | 7.94 | 8.18 | 33881 | 2730.33 | 1.02% |
| 2024-03-20 | 7.95 | 8.14 | 0.17 | 2.13% | 7.92 | 8.14 | 32196 | 2588.79 | 0.97% |
| 2024-03-19 | 7.90 | 7.97 | 0.07 | 0.89% | 7.87 | 8.11 | 44902 | 3583.35 | 1.35% |
| 2024-03-18 | 7.87 | 7.90 | 0.00 | 0.00% | 7.77 | 7.94 | 47509 | 3725.51 | 1.43% |
| 2024-03-15 | 7.61 | 7.90 | 0.29 | 3.81% | 7.52 | 7.97 | 50071 | 3904.36 | 1.51% |
| 2024-03-14 | 7.64 | 7.61 | 0.02 | 0.26% | 7.50 | 7.75 | 27938 | 2129.95 | 0.84% |
| 2024-03-13 | 7.59 | 7.59 | -0.01 | -0.13% | 7.49 | 7.68 | 26528 | 2012.53 | 0.80% |
| 2024-03-12 | 7.50 | 7.60 | 0.15 | 2.01% | 7.38 | 7.61 | 32706 | 2457.30 | 0.98% |
| 2024-03-11 | 7.40 | 7.45 | 0.10 | 1.36% | 7.33 | 7.45 | 26848 | 1983.93 | 0.81% |
| 2024-03-08 | 7.32 | 7.35 | 0.02 | 0.27% | 7.16 | 7.43 | 26463 | 1925.95 | 0.80% |
| 2024-03-07 | 7.25 | 7.33 | 0.08 | 1.10% | 7.25 | 7.53 | 45246 | 3351.76 | 1.36% |
| 2024-03-06 | 7.10 | 7.25 | 0.07 | 0.97% | 7.09 | 7.37 | 28896 | 2093.78 | 0.87% |
| 2024-03-05 | 7.40 | 7.18 | -0.22 | -2.97% | 7.13 | 7.40 | 27219 | 1965.50 | 0.82% |
| 2024-03-04 | 7.41 | 7.40 | -0.05 | -0.67% | 7.26 | 7.49 | 30085 | 2216.01 | 0.91% |
| 2024-03-01 | 7.40 | 7.45 | 0.10 | 1.36% | 7.32 | 7.47 | 36406 | 2693.71 | 1.10% |
| 2024-02-29 | 6.95 | 7.35 | 0.27 | 3.81% | 6.95 | 7.36 | 50480 | 3670.55 | 1.52% |
| 2024-02-28 | 7.89 | 7.08 | -0.84 | -10.61% | 7.07 | 7.95 | 97074 | 7358.18 | 2.92% |
| 2024-02-27 | 7.45 | 7.92 | 0.45 | 6.02% | 7.45 | 7.93 | 77072 | 6013.77 | 2.32% |
| 2024-02-26 | 7.31 | 7.47 | 0.17 | 2.33% | 7.20 | 7.65 | 50633 | 3771.05 | 1.52% |
| 2024-02-23 | 7.07 | 7.30 | 0.23 | 3.25% | 7.03 | 7.33 | 46159 | 3309.50 | 1.39% |
| 2024-02-22 | 6.93 | 7.07 | 0.24 | 3.51% | 6.86 | 7.16 | 46534 | 3262.93 | 1.40% |
| 2024-02-21 | 6.59 | 6.83 | 0.18 | 2.71% | 6.56 | 7.14 | 51580 | 3551.47 | 1.55% |
| 2024-02-20 | 6.60 | 6.65 | 0.09 | 1.37% | 6.40 | 6.69 | 36879 | 2421.29 | 1.11% |
| 2024-02-19 | 6.40 | 6.56 | 0.17 | 2.66% | 6.39 | 6.69 | 63714 | 4164.34 | 1.92% |
| 2024-02-08 | 5.75 | 6.39 | 0.59 | 10.17% | 5.69 | 6.43 | 85982 | 5170.68 | 2.59% |
| 2024-02-07 | 6.10 | 5.80 | -0.25 | -4.13% | 5.76 | 6.24 | 67296 | 4000.72 | 2.02% |
| 2024-02-06 | 5.46 | 6.05 | 0.01 | 0.17% | 5.46 | 6.27 | 79632 | 4644.51 | 2.40% |
| 2024-02-05 | 7.06 | 6.04 | -1.03 | -14.57% | 5.91 | 7.07 | 70806 | 4419.86 | 2.13% |