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 | 9.34 | 10.01 | 0.59 | 6.26% | 9.30 | 10.03 | 204013 | 19977.87 | 15.30% |
| 2024-05-10 | 9.65 | 9.42 | -0.18 | -1.88% | 9.36 | 9.65 | 72841 | 6880.76 | 5.46% |
| 2024-05-09 | 9.58 | 9.60 | 0.05 | 0.52% | 9.51 | 9.68 | 103014 | 9903.20 | 7.73% |
| 2024-05-08 | 9.70 | 9.55 | -0.28 | -2.85% | 9.50 | 9.80 | 116717 | 11239.10 | 8.75% |
| 2024-05-07 | 10.09 | 9.83 | -0.24 | -2.38% | 9.72 | 10.20 | 208538 | 20553.34 | 15.64% |
| 2024-05-06 | 9.10 | 10.07 | 1.32 | 15.09% | 9.09 | 10.50 | 291990 | 29063.82 | 21.90% |
| 2024-04-30 | 8.89 | 8.75 | -0.14 | -1.57% | 8.69 | 8.94 | 40820 | 3587.09 | 3.06% |
| 2024-04-29 | 8.77 | 8.89 | 0.14 | 1.60% | 8.64 | 8.94 | 57265 | 5059.79 | 4.29% |
| 2024-04-26 | 8.75 | 8.75 | -0.20 | -2.23% | 8.55 | 8.75 | 81407 | 7060.42 | 6.11% |
| 2024-04-25 | 9.10 | 8.95 | -0.17 | -1.86% | 8.91 | 9.12 | 52970 | 4762.36 | 3.97% |
| 2024-04-24 | 8.84 | 9.12 | 0.30 | 3.40% | 8.84 | 9.13 | 65199 | 5891.50 | 4.89% |
| 2024-04-23 | 9.00 | 8.82 | -0.17 | -1.89% | 8.80 | 9.25 | 63687 | 5722.57 | 4.78% |
| 2024-04-22 | 9.14 | 8.99 | -0.37 | -3.95% | 8.90 | 9.35 | 97661 | 8865.42 | 7.32% |
| 2024-04-19 | 8.93 | 9.36 | 0.31 | 3.43% | 8.93 | 9.55 | 133402 | 12486.01 | 10.01% |
| 2024-04-18 | 9.18 | 9.05 | -0.10 | -1.09% | 9.01 | 9.37 | 76352 | 6992.53 | 5.73% |
| 2024-04-17 | 8.55 | 9.15 | 0.65 | 7.65% | 8.55 | 9.17 | 89168 | 8004.56 | 6.69% |
| 2024-04-16 | 9.16 | 8.50 | -0.93 | -9.86% | 8.50 | 9.19 | 108843 | 9637.92 | 8.16% |
| 2024-04-15 | 9.05 | 9.43 | 0.29 | 3.17% | 8.52 | 9.51 | 141500 | 13076.21 | 10.61% |
| 2024-04-12 | 8.94 | 9.14 | 0.19 | 2.12% | 8.94 | 9.49 | 97033 | 8963.21 | 7.28% |
| 2024-04-11 | 8.65 | 8.95 | 0.14 | 1.59% | 8.50 | 9.11 | 63539 | 5656.40 | 4.77% |
| 2024-04-10 | 8.87 | 8.81 | -0.06 | -0.68% | 8.57 | 9.01 | 46709 | 4103.50 | 3.50% |
| 2024-04-09 | 8.78 | 8.87 | 0.09 | 1.03% | 8.74 | 8.90 | 24631 | 2173.69 | 1.85% |
| 2024-04-08 | 9.05 | 8.78 | -0.31 | -3.41% | 8.77 | 9.08 | 35891 | 3192.47 | 2.69% |
| 2024-04-03 | 9.18 | 9.09 | -0.14 | -1.52% | 9.00 | 9.23 | 33396 | 3032.74 | 2.50% |
| 2024-04-02 | 9.17 | 9.23 | 0.02 | 0.22% | 9.13 | 9.28 | 39289 | 3617.99 | 2.95% |
| 2024-04-01 | 8.88 | 9.21 | 0.29 | 3.25% | 8.88 | 9.27 | 62095 | 5657.28 | 4.66% |
| 2024-03-29 | 8.67 | 8.92 | 0.25 | 2.88% | 8.67 | 8.93 | 40101 | 3549.87 | 3.01% |
| 2024-03-28 | 8.58 | 8.67 | 0.14 | 1.64% | 8.55 | 8.78 | 32309 | 2804.95 | 2.42% |
| 2024-03-27 | 8.90 | 8.53 | -0.37 | -4.16% | 8.53 | 8.90 | 33851 | 2944.71 | 2.54% |
| 2024-03-26 | 8.86 | 8.90 | 0.00 | 0.00% | 8.68 | 8.95 | 38198 | 3369.27 | 2.86% |
| 2024-03-25 | 9.08 | 8.90 | -0.22 | -2.41% | 8.88 | 9.17 | 43463 | 3927.02 | 3.26% |
| 2024-03-22 | 9.37 | 9.12 | -0.25 | -2.67% | 9.08 | 9.39 | 54784 | 5032.02 | 4.11% |
| 2024-03-21 | 9.44 | 9.37 | -0.07 | -0.74% | 9.26 | 9.44 | 47089 | 4407.09 | 3.53% |
| 2024-03-20 | 9.30 | 9.44 | 0.08 | 0.85% | 9.30 | 9.44 | 45440 | 4261.38 | 3.41% |
| 2024-03-19 | 9.53 | 9.36 | -0.14 | -1.47% | 9.33 | 9.54 | 61722 | 5813.56 | 4.63% |
| 2024-03-18 | 9.43 | 9.50 | 0.10 | 1.06% | 9.39 | 9.53 | 73294 | 6930.77 | 5.50% |
| 2024-03-15 | 9.27 | 9.40 | 0.02 | 0.21% | 9.22 | 9.42 | 66910 | 6223.53 | 5.02% |
| 2024-03-14 | 9.30 | 9.38 | 0.04 | 0.43% | 9.24 | 9.55 | 86988 | 8184.30 | 6.52% |
| 2024-03-13 | 9.41 | 9.34 | -0.14 | -1.48% | 9.26 | 9.46 | 85884 | 8021.75 | 6.44% |
| 2024-03-12 | 9.78 | 9.48 | -0.22 | -2.27% | 9.39 | 9.82 | 139403 | 13253.36 | 10.46% |
| 2024-03-11 | 9.88 | 9.70 | -0.02 | -0.21% | 9.57 | 10.18 | 182894 | 17999.00 | 13.72% |
| 2024-03-08 | 9.38 | 9.72 | 0.34 | 3.62% | 8.98 | 9.95 | 247026 | 23372.29 | 18.53% |
| 2024-03-07 | 9.10 | 9.38 | 0.49 | 5.51% | 9.09 | 9.85 | 235932 | 22488.61 | 17.69% |
| 2024-03-06 | 8.84 | 8.89 | 0.03 | 0.34% | 8.75 | 8.98 | 37814 | 3358.98 | 2.84% |
| 2024-03-05 | 8.98 | 8.86 | -0.19 | -2.10% | 8.81 | 9.10 | 42501 | 3798.89 | 3.19% |
| 2024-03-04 | 9.13 | 9.05 | -0.07 | -0.77% | 8.92 | 9.22 | 43011 | 3890.15 | 3.23% |
| 2024-03-01 | 9.11 | 9.12 | 0.04 | 0.44% | 8.97 | 9.21 | 48406 | 4390.36 | 3.63% |
| 2024-02-29 | 8.45 | 9.08 | 0.46 | 5.34% | 8.38 | 9.10 | 85661 | 7558.05 | 6.42% |
| 2024-02-28 | 9.17 | 8.62 | -0.62 | -6.71% | 8.59 | 9.49 | 139301 | 12728.92 | 10.45% |
| 2024-02-27 | 9.13 | 9.24 | 0.15 | 1.65% | 9.00 | 9.25 | 99587 | 9072.06 | 7.47% |
| 2024-02-26 | 9.25 | 9.09 | 0.12 | 1.34% | 9.00 | 9.42 | 128356 | 11797.69 | 9.63% |
| 2024-02-23 | 8.88 | 8.97 | 0.09 | 1.01% | 8.79 | 8.97 | 58447 | 5193.90 | 4.38% |
| 2024-02-22 | 8.70 | 8.88 | 0.10 | 1.14% | 8.69 | 8.92 | 47400 | 4178.80 | 3.55% |
| 2024-02-21 | 8.40 | 8.78 | 0.31 | 3.66% | 8.34 | 8.98 | 82052 | 7191.64 | 6.15% |
| 2024-02-20 | 8.45 | 8.47 | -0.06 | -0.70% | 8.24 | 8.51 | 44331 | 3729.01 | 3.32% |
| 2024-02-19 | 8.45 | 8.53 | 0.18 | 2.16% | 8.33 | 8.66 | 68556 | 5831.08 | 5.14% |
| 2024-02-08 | 7.72 | 8.35 | 0.65 | 8.44% | 7.71 | 8.38 | 93556 | 7558.89 | 7.02% |
| 2024-02-07 | 7.94 | 7.70 | -0.28 | -3.51% | 7.66 | 8.19 | 94490 | 7462.89 | 7.09% |
| 2024-02-06 | 7.45 | 7.98 | 0.30 | 3.91% | 6.99 | 8.18 | 92691 | 7025.52 | 6.95% |
| 2024-02-05 | 8.60 | 7.68 | -1.13 | -12.83% | 7.44 | 8.70 | 105906 | 8334.46 | 7.94% |