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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 10.12 | 11.09 | 1.01 | 10.02% | 10.12 | 11.09 | 292568 | 31261.76 | 15.58% |
| 2024-05-15 | 9.88 | 10.08 | -0.90 | -8.20% | 9.88 | 10.98 | 328488 | 33542.54 | 17.49% |
| 2024-05-14 | 11.50 | 10.98 | -1.22 | -10.00% | 10.98 | 12.51 | 348978 | 40081.66 | 18.58% |
| 2024-05-13 | 12.20 | 12.20 | 1.11 | 10.01% | 11.30 | 12.20 | 277087 | 33540.09 | 14.76% |
| 2024-05-10 | 10.27 | 11.09 | 1.01 | 10.02% | 10.24 | 11.09 | 266046 | 28321.05 | 14.17% |
| 2024-05-09 | 9.38 | 10.08 | 0.92 | 10.04% | 9.25 | 10.08 | 167321 | 16259.46 | 8.91% |
| 2024-05-08 | 9.66 | 9.16 | -0.69 | -7.01% | 9.11 | 9.80 | 163066 | 15140.13 | 8.68% |
| 2024-05-07 | 8.80 | 9.85 | 0.90 | 10.06% | 8.80 | 9.85 | 121245 | 11303.35 | 6.46% |
| 2024-05-06 | 9.10 | 8.95 | 0.16 | 1.82% | 8.89 | 9.37 | 84728 | 7686.80 | 4.51% |
| 2024-04-30 | 8.84 | 8.79 | -0.11 | -1.24% | 8.53 | 8.85 | 77107 | 6713.65 | 4.11% |
| 2024-04-29 | 8.29 | 8.90 | 0.52 | 6.21% | 8.20 | 8.94 | 103886 | 9010.23 | 5.53% |
| 2024-04-26 | 8.50 | 8.38 | -0.40 | -4.56% | 7.99 | 8.50 | 100801 | 8255.20 | 5.37% |
| 2024-04-25 | 8.65 | 8.78 | 0.08 | 0.92% | 8.61 | 8.96 | 50978 | 4501.48 | 2.71% |
| 2024-04-24 | 8.55 | 8.70 | 0.12 | 1.40% | 8.52 | 8.77 | 40339 | 3482.21 | 2.15% |
| 2024-04-23 | 8.84 | 8.58 | -0.32 | -3.60% | 8.47 | 8.86 | 90144 | 7797.07 | 4.80% |
| 2024-04-22 | 8.64 | 8.90 | 0.81 | 10.01% | 8.52 | 8.90 | 98000 | 8629.76 | 5.22% |
| 2024-04-19 | 7.94 | 8.09 | 0.08 | 1.00% | 7.84 | 8.09 | 19912 | 1587.53 | 1.06% |
| 2024-04-18 | 8.16 | 8.01 | -0.15 | -1.84% | 7.91 | 8.24 | 34077 | 2752.37 | 1.81% |
| 2024-04-17 | 7.62 | 8.16 | 0.68 | 9.09% | 7.58 | 8.22 | 38749 | 3080.57 | 2.06% |
| 2024-04-16 | 7.88 | 7.48 | -0.46 | -5.79% | 7.42 | 7.88 | 38132 | 2879.31 | 2.03% |
| 2024-04-15 | 8.36 | 7.94 | -0.54 | -6.37% | 7.86 | 8.50 | 35198 | 2846.06 | 1.87% |
| 2024-04-12 | 8.60 | 8.48 | -0.17 | -1.97% | 8.43 | 8.71 | 17617 | 1510.76 | 0.94% |
| 2024-04-11 | 8.55 | 8.65 | 0.06 | 0.70% | 8.43 | 8.73 | 18528 | 1602.60 | 0.99% |
| 2024-04-10 | 8.87 | 8.59 | -0.29 | -3.27% | 8.52 | 8.87 | 20593 | 1783.72 | 1.10% |
| 2024-04-09 | 8.72 | 8.88 | 0.17 | 1.95% | 8.70 | 8.90 | 18903 | 1665.53 | 1.01% |
| 2024-04-08 | 9.03 | 8.71 | -0.32 | -3.54% | 8.66 | 9.09 | 26813 | 2375.34 | 1.43% |
| 2024-04-03 | 9.16 | 9.03 | -0.05 | -0.55% | 8.94 | 9.18 | 20527 | 1853.43 | 1.09% |
| 2024-04-02 | 8.95 | 9.08 | 0.09 | 1.00% | 8.95 | 9.16 | 26550 | 2406.51 | 1.41% |
| 2024-04-01 | 8.88 | 8.99 | 0.12 | 1.35% | 8.84 | 9.00 | 23053 | 2059.63 | 1.23% |
| 2024-03-29 | 8.74 | 8.87 | 0.13 | 1.49% | 8.69 | 8.87 | 21376 | 1877.95 | 1.14% |
| 2024-03-28 | 8.50 | 8.74 | 0.23 | 2.70% | 8.50 | 8.76 | 25345 | 2194.13 | 1.35% |
| 2024-03-27 | 8.66 | 8.51 | -0.21 | -2.41% | 8.51 | 8.76 | 25253 | 2182.48 | 1.34% |
| 2024-03-26 | 8.59 | 8.72 | 0.08 | 0.93% | 8.54 | 8.76 | 23462 | 2028.35 | 1.25% |
| 2024-03-25 | 8.81 | 8.64 | -0.17 | -1.93% | 8.60 | 8.86 | 28779 | 2512.58 | 1.53% |
| 2024-03-22 | 9.10 | 8.81 | -0.30 | -3.29% | 8.78 | 9.14 | 33912 | 3016.56 | 1.81% |
| 2024-03-21 | 8.98 | 9.11 | 0.16 | 1.79% | 8.95 | 9.18 | 36291 | 3289.55 | 1.93% |
| 2024-03-20 | 8.80 | 8.95 | 0.11 | 1.24% | 8.76 | 8.96 | 24435 | 2164.53 | 1.30% |
| 2024-03-19 | 8.82 | 8.84 | 0.06 | 0.68% | 8.78 | 9.03 | 39440 | 3504.75 | 2.10% |
| 2024-03-18 | 8.54 | 8.78 | 0.25 | 2.93% | 8.53 | 8.89 | 42922 | 3739.95 | 2.29% |
| 2024-03-15 | 8.41 | 8.53 | 0.12 | 1.43% | 8.37 | 8.54 | 27539 | 2325.91 | 1.47% |
| 2024-03-14 | 8.34 | 8.41 | 0.08 | 0.96% | 8.30 | 8.55 | 33033 | 2773.72 | 1.76% |
| 2024-03-13 | 8.46 | 8.33 | -0.14 | -1.65% | 8.26 | 8.49 | 28733 | 2398.24 | 1.53% |
| 2024-03-12 | 8.22 | 8.47 | 0.27 | 3.29% | 8.16 | 8.51 | 43417 | 3618.35 | 2.31% |
| 2024-03-11 | 8.15 | 8.20 | 0.09 | 1.11% | 8.08 | 8.20 | 22536 | 1835.96 | 1.20% |
| 2024-03-08 | 8.11 | 8.11 | 0.01 | 0.12% | 7.98 | 8.18 | 17547 | 1418.16 | 0.93% |
| 2024-03-07 | 8.13 | 8.10 | 0.01 | 0.12% | 8.03 | 8.26 | 24431 | 1988.26 | 1.30% |
| 2024-03-06 | 7.95 | 8.09 | 0.12 | 1.51% | 7.92 | 8.35 | 30934 | 2506.16 | 1.65% |
| 2024-03-05 | 8.18 | 7.97 | -0.25 | -3.04% | 7.95 | 8.25 | 30577 | 2467.71 | 1.63% |
| 2024-03-04 | 8.38 | 8.22 | -0.19 | -2.26% | 8.05 | 8.45 | 42747 | 3496.45 | 2.28% |
| 2024-03-01 | 8.41 | 8.41 | 0.05 | 0.60% | 8.21 | 8.48 | 37301 | 3116.14 | 1.99% |
| 2024-02-29 | 8.09 | 8.36 | 0.24 | 2.96% | 8.05 | 8.47 | 43884 | 3637.16 | 2.34% |
| 2024-02-28 | 8.96 | 8.12 | -0.84 | -9.38% | 8.11 | 9.14 | 55367 | 4751.34 | 2.95% |
| 2024-02-27 | 8.75 | 8.96 | 0.21 | 2.40% | 8.68 | 8.97 | 30993 | 2745.50 | 1.65% |
| 2024-02-26 | 8.51 | 8.75 | 0.21 | 2.46% | 8.44 | 8.94 | 38619 | 3358.06 | 2.06% |
| 2024-02-23 | 8.48 | 8.54 | 0.18 | 2.15% | 8.25 | 8.57 | 35327 | 2970.37 | 1.88% |
| 2024-02-22 | 8.11 | 8.36 | 0.20 | 2.45% | 8.08 | 8.38 | 39776 | 3285.41 | 2.12% |
| 2024-02-21 | 8.01 | 8.16 | 0.02 | 0.25% | 7.99 | 8.48 | 47350 | 3914.84 | 2.52% |
| 2024-02-20 | 7.76 | 8.14 | 0.36 | 4.63% | 7.61 | 8.17 | 48903 | 3878.49 | 2.60% |
| 2024-02-19 | 7.53 | 7.78 | 0.41 | 5.56% | 7.48 | 7.88 | 87798 | 6768.05 | 4.68% |
| 2024-02-08 | 6.76 | 7.37 | 0.67 | 10.00% | 6.70 | 7.37 | 73408 | 5130.34 | 3.91% |
| 2024-02-07 | 7.13 | 6.70 | -0.40 | -5.63% | 6.53 | 7.20 | 83337 | 5608.23 | 4.44% |