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 | 9.06 | 9.10 | -0.04 | -0.44% | 8.98 | 9.20 | 113948 | 10358.02 | 1.19% |
| 2024-05-10 | 9.08 | 9.14 | 0.07 | 0.77% | 9.00 | 9.20 | 178759 | 16274.77 | 1.86% |
| 2024-05-09 | 9.05 | 9.07 | -0.06 | -0.66% | 9.05 | 9.17 | 178913 | 16270.89 | 1.86% |
| 2024-05-08 | 9.21 | 9.13 | -0.15 | -1.62% | 9.12 | 9.42 | 292189 | 26997.89 | 3.05% |
| 2024-05-07 | 8.98 | 9.28 | 0.22 | 2.43% | 8.98 | 9.40 | 253951 | 23491.28 | 2.65% |
| 2024-05-06 | 9.17 | 9.06 | 0.00 | 0.00% | 8.95 | 9.28 | 247961 | 22512.63 | 2.58% |
| 2024-04-30 | 8.99 | 9.06 | 0.06 | 0.67% | 8.93 | 9.18 | 250143 | 22697.57 | 2.61% |
| 2024-04-29 | 8.68 | 9.00 | 0.39 | 4.53% | 8.66 | 9.03 | 309717 | 27609.07 | 3.23% |
| 2024-04-26 | 8.53 | 8.61 | 0.04 | 0.47% | 8.51 | 8.65 | 158181 | 13599.80 | 1.65% |
| 2024-04-25 | 8.63 | 8.57 | -0.06 | -0.70% | 8.55 | 8.69 | 119695 | 10315.79 | 1.25% |
| 2024-04-24 | 8.56 | 8.63 | 0.05 | 0.58% | 8.48 | 8.68 | 170281 | 14618.82 | 1.77% |
| 2024-04-23 | 8.40 | 8.58 | 0.21 | 2.51% | 8.38 | 8.71 | 227379 | 19506.57 | 2.37% |
| 2024-04-22 | 8.26 | 8.37 | 0.04 | 0.48% | 8.19 | 8.50 | 155384 | 12969.39 | 1.62% |
| 2024-04-19 | 8.35 | 8.33 | -0.07 | -0.83% | 8.28 | 8.53 | 128594 | 10778.69 | 1.34% |
| 2024-04-18 | 8.34 | 8.40 | 0.07 | 0.84% | 8.26 | 8.55 | 157759 | 13251.37 | 1.64% |
| 2024-04-17 | 7.99 | 8.33 | 0.41 | 5.18% | 7.97 | 8.34 | 156896 | 12875.30 | 1.64% |
| 2024-04-16 | 8.20 | 7.92 | -0.36 | -4.35% | 7.91 | 8.33 | 189388 | 15322.24 | 1.97% |
| 2024-04-15 | 8.15 | 8.28 | 0.10 | 1.22% | 7.88 | 8.38 | 230913 | 18890.75 | 2.41% |
| 2024-04-12 | 8.44 | 8.18 | -0.32 | -3.76% | 8.17 | 8.47 | 198566 | 16448.44 | 2.07% |
| 2024-04-11 | 8.43 | 8.50 | 0.11 | 1.31% | 8.23 | 8.53 | 235740 | 19768.65 | 2.46% |
| 2024-04-10 | 8.35 | 8.39 | 0.04 | 0.48% | 8.28 | 8.80 | 319504 | 27170.18 | 3.33% |
| 2024-04-09 | 8.33 | 8.35 | 0.03 | 0.36% | 8.22 | 8.40 | 81738 | 6801.20 | 0.85% |
| 2024-04-08 | 8.42 | 8.32 | -0.07 | -0.83% | 8.31 | 8.48 | 102247 | 8573.59 | 1.07% |
| 2024-04-03 | 8.50 | 8.39 | -0.11 | -1.29% | 8.29 | 8.51 | 112283 | 9401.81 | 1.17% |
| 2024-04-02 | 8.51 | 8.50 | 0.02 | 0.24% | 8.36 | 8.52 | 88823 | 7512.32 | 0.93% |
| 2024-04-01 | 8.33 | 8.48 | 0.19 | 2.29% | 8.33 | 8.51 | 124145 | 10475.08 | 1.29% |
| 2024-03-29 | 8.09 | 8.29 | 0.17 | 2.09% | 8.02 | 8.30 | 103315 | 8421.46 | 1.08% |
| 2024-03-28 | 8.04 | 8.12 | 0.13 | 1.63% | 8.00 | 8.22 | 112733 | 9170.36 | 1.17% |
| 2024-03-27 | 8.29 | 7.99 | -0.30 | -3.62% | 7.97 | 8.31 | 136763 | 11092.69 | 1.43% |
| 2024-03-26 | 8.39 | 8.29 | -0.11 | -1.31% | 8.20 | 8.44 | 120717 | 10041.57 | 1.26% |
| 2024-03-25 | 8.57 | 8.40 | -0.16 | -1.87% | 8.37 | 8.63 | 136597 | 11628.62 | 1.42% |
| 2024-03-22 | 8.47 | 8.56 | 0.06 | 0.71% | 8.36 | 8.64 | 157848 | 13419.70 | 1.65% |
| 2024-03-21 | 8.45 | 8.50 | 0.04 | 0.47% | 8.39 | 8.57 | 114992 | 9756.49 | 1.20% |
| 2024-03-20 | 8.23 | 8.46 | 0.23 | 2.79% | 8.21 | 8.52 | 158312 | 13282.67 | 1.65% |
| 2024-03-19 | 8.31 | 8.23 | -0.11 | -1.32% | 8.23 | 8.35 | 96517 | 7994.45 | 1.01% |
| 2024-03-18 | 8.28 | 8.34 | 0.08 | 0.97% | 8.23 | 8.35 | 124977 | 10352.88 | 1.30% |
| 2024-03-15 | 8.15 | 8.26 | 0.08 | 0.98% | 8.13 | 8.26 | 85239 | 6986.34 | 0.89% |
| 2024-03-14 | 8.25 | 8.18 | -0.06 | -0.73% | 8.08 | 8.25 | 103466 | 8449.56 | 1.08% |
| 2024-03-13 | 8.23 | 8.24 | 0.07 | 0.86% | 8.12 | 8.28 | 145707 | 11946.59 | 1.52% |
| 2024-03-12 | 8.01 | 8.17 | 0.18 | 2.25% | 8.00 | 8.26 | 174943 | 14224.99 | 1.82% |
| 2024-03-11 | 7.93 | 7.99 | 0.07 | 0.88% | 7.85 | 8.00 | 95852 | 7600.81 | 1.00% |
| 2024-03-08 | 7.89 | 7.92 | 0.01 | 0.13% | 7.81 | 7.94 | 88972 | 7013.35 | 0.93% |
| 2024-03-07 | 8.01 | 7.91 | -0.11 | -1.37% | 7.89 | 8.07 | 112360 | 8964.82 | 1.17% |
| 2024-03-06 | 8.01 | 8.02 | -0.03 | -0.37% | 7.94 | 8.10 | 98330 | 7889.50 | 1.02% |
| 2024-03-05 | 8.08 | 8.05 | -0.05 | -0.62% | 7.98 | 8.10 | 100361 | 8072.93 | 1.05% |
| 2024-03-04 | 8.15 | 8.10 | 0.00 | 0.00% | 7.93 | 8.18 | 131641 | 10607.34 | 1.37% |
| 2024-03-01 | 8.10 | 8.10 | 0.03 | 0.37% | 7.99 | 8.17 | 119695 | 9665.08 | 1.25% |
| 2024-02-29 | 7.87 | 8.07 | 0.24 | 3.07% | 7.83 | 8.08 | 142373 | 11378.98 | 1.48% |
| 2024-02-28 | 8.18 | 7.83 | -0.35 | -4.28% | 7.83 | 8.34 | 241865 | 19623.98 | 2.52% |
| 2024-02-27 | 7.98 | 8.18 | 0.17 | 2.12% | 7.95 | 8.18 | 137842 | 11168.74 | 1.44% |
| 2024-02-26 | 8.10 | 8.01 | -0.10 | -1.23% | 7.97 | 8.14 | 168576 | 13569.39 | 1.76% |
| 2024-02-23 | 7.89 | 8.11 | 0.25 | 3.18% | 7.80 | 8.12 | 222054 | 17700.53 | 2.31% |
| 2024-02-22 | 7.88 | 7.86 | 0.02 | 0.26% | 7.79 | 7.97 | 168860 | 13262.78 | 1.76% |
| 2024-02-21 | 7.63 | 7.84 | 0.17 | 2.22% | 7.60 | 8.07 | 243367 | 19129.65 | 2.54% |
| 2024-02-20 | 7.59 | 7.67 | 0.07 | 0.92% | 7.53 | 7.70 | 153808 | 11742.77 | 1.60% |
| 2024-02-19 | 7.59 | 7.60 | 0.10 | 1.33% | 7.52 | 7.76 | 205207 | 15676.92 | 2.14% |
| 2024-02-08 | 7.33 | 7.50 | 0.23 | 3.16% | 7.29 | 7.65 | 210250 | 15828.44 | 2.19% |
| 2024-02-07 | 7.09 | 7.27 | 0.19 | 2.68% | 7.01 | 7.35 | 241816 | 17544.69 | 2.52% |
| 2024-02-06 | 6.33 | 7.08 | 0.45 | 6.79% | 6.25 | 7.21 | 276464 | 18815.04 | 2.88% |
| 2024-02-05 | 7.20 | 6.63 | -0.74 | -10.04% | 6.63 | 7.29 | 392752 | 26649.29 | 4.09% |