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 | 11.93 | 12.31 | -0.59 | -4.57% | 11.61 | 13.60 | 502251 | 62510.98 | 12.22% |
| 2024-05-10 | 12.23 | 12.90 | 1.17 | 9.97% | 12.03 | 12.90 | 702882 | 89526.08 | 17.10% |
| 2024-05-09 | 11.73 | 11.73 | 1.07 | 10.04% | 11.73 | 11.73 | 78250 | 9178.72 | 1.90% |
| 2024-05-08 | 10.66 | 10.66 | 0.97 | 10.01% | 10.66 | 10.66 | 39833 | 4246.21 | 0.97% |
| 2024-05-07 | 9.69 | 9.69 | 0.88 | 9.99% | 9.69 | 9.69 | 30077 | 2914.45 | 0.73% |
| 2024-05-06 | 8.08 | 8.81 | 0.80 | 9.99% | 8.08 | 8.81 | 98226 | 8337.82 | 2.39% |
| 2024-04-30 | 8.09 | 8.01 | 0.00 | 0.00% | 7.98 | 8.34 | 100884 | 8187.45 | 2.45% |
| 2024-04-29 | 7.67 | 8.01 | 0.33 | 4.30% | 7.66 | 8.08 | 73857 | 5848.52 | 1.80% |
| 2024-04-26 | 7.52 | 7.68 | 0.08 | 1.05% | 7.43 | 7.74 | 62776 | 4760.58 | 1.53% |
| 2024-04-25 | 7.30 | 7.60 | 0.28 | 3.83% | 7.28 | 7.80 | 84564 | 6451.92 | 2.06% |
| 2024-04-24 | 7.32 | 7.32 | -0.01 | -0.14% | 7.13 | 7.36 | 41026 | 2981.32 | 1.00% |
| 2024-04-23 | 7.10 | 7.33 | 0.17 | 2.37% | 7.10 | 7.50 | 50429 | 3679.65 | 1.23% |
| 2024-04-22 | 7.41 | 7.16 | -0.37 | -4.91% | 7.14 | 7.45 | 64562 | 4673.20 | 1.57% |
| 2024-04-19 | 7.39 | 7.53 | 0.02 | 0.27% | 7.31 | 7.65 | 83803 | 6287.49 | 2.04% |
| 2024-04-18 | 7.70 | 7.51 | -0.22 | -2.85% | 7.48 | 7.99 | 149853 | 11516.48 | 3.65% |
| 2024-04-17 | 7.21 | 7.73 | 0.70 | 9.96% | 7.06 | 7.73 | 107964 | 8102.30 | 2.63% |
| 2024-04-16 | 7.11 | 7.03 | -0.18 | -2.50% | 6.50 | 7.49 | 137948 | 9460.59 | 3.36% |
| 2024-04-15 | 7.79 | 7.21 | -0.46 | -6.00% | 7.08 | 7.80 | 92123 | 6781.34 | 2.24% |
| 2024-04-12 | 8.10 | 7.67 | -0.27 | -3.40% | 7.53 | 8.10 | 105377 | 8102.16 | 2.56% |
| 2024-04-11 | 7.95 | 7.94 | -0.12 | -1.49% | 7.62 | 8.05 | 104569 | 8251.36 | 2.54% |
| 2024-04-10 | 8.36 | 8.06 | -0.44 | -5.18% | 7.95 | 8.40 | 137912 | 11188.75 | 3.36% |
| 2024-04-09 | 8.29 | 8.50 | 0.44 | 5.46% | 8.15 | 8.70 | 209233 | 17636.56 | 5.09% |
| 2024-04-08 | 8.34 | 8.06 | -0.89 | -9.94% | 8.06 | 8.51 | 184204 | 15242.00 | 4.48% |
| 2024-04-03 | 9.09 | 8.95 | 0.29 | 3.35% | 8.50 | 9.53 | 274595 | 25185.91 | 6.68% |
| 2024-04-02 | 7.93 | 8.66 | 0.79 | 10.04% | 7.85 | 8.66 | 66619 | 5683.78 | 1.62% |
| 2024-04-01 | 7.67 | 7.87 | 0.22 | 2.88% | 7.66 | 7.89 | 22832 | 1784.75 | 0.56% |
| 2024-03-29 | 7.51 | 7.65 | 0.10 | 1.32% | 7.49 | 7.68 | 17959 | 1363.21 | 0.44% |
| 2024-03-28 | 7.42 | 7.55 | 0.16 | 2.17% | 7.35 | 7.66 | 18868 | 1423.83 | 0.46% |
| 2024-03-27 | 7.60 | 7.39 | -0.22 | -2.89% | 7.38 | 7.64 | 18570 | 1397.11 | 0.45% |
| 2024-03-26 | 7.50 | 7.61 | 0.11 | 1.47% | 7.43 | 7.63 | 19627 | 1478.37 | 0.48% |
| 2024-03-25 | 7.77 | 7.50 | -0.28 | -3.60% | 7.49 | 7.80 | 21997 | 1682.92 | 0.54% |
| 2024-03-22 | 7.92 | 7.78 | -0.16 | -2.02% | 7.71 | 7.97 | 17774 | 1389.19 | 0.43% |
| 2024-03-21 | 7.99 | 7.94 | -0.03 | -0.38% | 7.79 | 8.15 | 19373 | 1532.73 | 0.47% |
| 2024-03-20 | 7.84 | 7.97 | 0.12 | 1.53% | 7.80 | 7.97 | 21112 | 1668.37 | 0.51% |
| 2024-03-19 | 7.82 | 7.85 | 0.04 | 0.51% | 7.78 | 7.96 | 22680 | 1781.55 | 0.55% |
| 2024-03-18 | 7.68 | 7.81 | 0.20 | 2.63% | 7.62 | 7.82 | 27266 | 2108.14 | 0.66% |
| 2024-03-15 | 7.50 | 7.61 | 0.09 | 1.20% | 7.41 | 7.62 | 18628 | 1402.95 | 0.45% |
| 2024-03-14 | 7.57 | 7.52 | -0.04 | -0.53% | 7.36 | 7.63 | 23415 | 1757.33 | 0.57% |
| 2024-03-13 | 7.69 | 7.56 | -0.08 | -1.05% | 7.48 | 7.71 | 23862 | 1803.73 | 0.58% |
| 2024-03-12 | 7.54 | 7.64 | 0.13 | 1.73% | 7.38 | 7.64 | 29510 | 2215.45 | 0.72% |
| 2024-03-11 | 7.26 | 7.51 | 0.25 | 3.44% | 7.15 | 7.59 | 33443 | 2487.77 | 0.81% |
| 2024-03-08 | 7.14 | 7.26 | 0.11 | 1.54% | 7.08 | 7.26 | 17792 | 1276.20 | 0.43% |
| 2024-03-07 | 7.33 | 7.15 | -0.11 | -1.52% | 7.11 | 7.35 | 30558 | 2211.44 | 0.74% |
| 2024-03-06 | 7.18 | 7.26 | 0.07 | 0.97% | 7.01 | 7.26 | 33250 | 2370.65 | 0.81% |
| 2024-03-05 | 7.37 | 7.19 | -0.28 | -3.75% | 7.16 | 7.43 | 22957 | 1658.27 | 0.56% |
| 2024-03-04 | 7.41 | 7.47 | 0.09 | 1.22% | 7.18 | 7.49 | 35890 | 2645.23 | 0.87% |
| 2024-03-01 | 7.23 | 7.38 | 0.16 | 2.22% | 7.20 | 7.38 | 35927 | 2628.97 | 0.87% |
| 2024-02-29 | 7.02 | 7.22 | 0.17 | 2.41% | 6.97 | 7.32 | 42435 | 3040.84 | 1.03% |
| 2024-02-28 | 7.80 | 7.05 | -0.78 | -9.96% | 7.05 | 7.98 | 61520 | 4611.00 | 1.50% |
| 2024-02-27 | 7.68 | 7.83 | 0.13 | 1.69% | 7.53 | 7.85 | 23939 | 1845.99 | 0.58% |
| 2024-02-26 | 7.57 | 7.70 | 0.12 | 1.58% | 7.56 | 7.88 | 27810 | 2148.41 | 0.68% |
| 2024-02-23 | 7.43 | 7.58 | 0.18 | 2.43% | 7.37 | 7.59 | 23820 | 1784.62 | 0.58% |
| 2024-02-22 | 7.37 | 7.40 | 0.02 | 0.27% | 7.31 | 7.72 | 29150 | 2174.58 | 0.71% |
| 2024-02-21 | 6.90 | 7.38 | 0.36 | 5.13% | 6.90 | 7.63 | 35020 | 2580.87 | 0.85% |
| 2024-02-20 | 6.88 | 7.02 | 0.14 | 2.03% | 6.74 | 7.02 | 22447 | 1560.18 | 0.55% |
| 2024-02-19 | 6.74 | 6.88 | 0.25 | 3.77% | 6.60 | 7.03 | 43918 | 3030.30 | 1.07% |
| 2024-02-08 | 5.86 | 6.63 | 0.60 | 9.95% | 5.86 | 6.63 | 65089 | 4094.27 | 1.58% |
| 2024-02-07 | 6.32 | 6.03 | -0.30 | -4.74% | 5.90 | 6.41 | 55166 | 3384.52 | 1.34% |
| 2024-02-06 | 6.33 | 6.33 | -0.06 | -0.94% | 5.86 | 6.60 | 71852 | 4420.70 | 1.75% |
| 2024-02-05 | 6.97 | 6.39 | -0.66 | -9.36% | 6.38 | 6.99 | 46870 | 3075.40 | 1.14% |