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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.70 | 9.96 | 0.26 | 2.68% | 9.63 | 10.49 | 259837 | 26224.04 | 19.63% |
| 2024-05-13 | 8.82 | 9.70 | 0.88 | 9.98% | 8.82 | 9.70 | 175945 | 16761.16 | 13.29% |
| 2024-05-10 | 8.94 | 8.82 | -0.07 | -0.79% | 8.82 | 9.30 | 88975 | 8044.13 | 6.72% |
| 2024-05-09 | 8.81 | 8.89 | 0.08 | 0.91% | 8.79 | 8.93 | 68678 | 6082.78 | 5.19% |
| 2024-05-08 | 8.89 | 8.81 | -0.13 | -1.45% | 8.75 | 8.98 | 66694 | 5892.24 | 5.04% |
| 2024-05-07 | 9.03 | 8.94 | -0.09 | -1.00% | 8.66 | 9.03 | 117645 | 10401.91 | 8.89% |
| 2024-05-06 | 8.30 | 9.03 | 0.82 | 9.99% | 8.24 | 9.03 | 94833 | 8233.66 | 7.16% |
| 2024-04-30 | 8.21 | 8.21 | -0.03 | -0.36% | 8.09 | 8.35 | 55908 | 4596.76 | 4.22% |
| 2024-04-29 | 8.13 | 8.24 | -0.10 | -1.20% | 7.90 | 8.26 | 74553 | 6072.86 | 5.63% |
| 2024-04-26 | 8.25 | 8.34 | -0.41 | -4.69% | 8.22 | 8.44 | 99871 | 8321.04 | 7.54% |
| 2024-04-25 | 8.78 | 8.75 | -0.25 | -2.78% | 8.50 | 8.97 | 107664 | 9369.23 | 8.13% |
| 2024-04-24 | 9.87 | 9.00 | -0.13 | -1.42% | 8.80 | 9.87 | 158789 | 14720.34 | 11.99% |
| 2024-04-23 | 8.23 | 9.13 | 0.83 | 10.00% | 8.23 | 9.13 | 48041 | 4319.14 | 3.63% |
| 2024-04-22 | 9.12 | 8.30 | -0.40 | -4.60% | 8.17 | 9.12 | 107355 | 9100.21 | 8.11% |
| 2024-04-19 | 8.07 | 8.70 | 0.79 | 9.99% | 8.07 | 8.70 | 24954 | 2155.70 | 1.88% |
| 2024-04-18 | 8.08 | 7.91 | -0.15 | -1.86% | 7.88 | 8.22 | 34790 | 2786.43 | 2.63% |
| 2024-04-17 | 7.66 | 8.06 | 0.48 | 6.33% | 7.66 | 8.17 | 56601 | 4524.82 | 4.28% |
| 2024-04-16 | 8.26 | 7.58 | -0.84 | -9.98% | 7.58 | 8.36 | 54272 | 4216.37 | 4.10% |
| 2024-04-15 | 8.98 | 8.42 | -0.62 | -6.86% | 8.22 | 8.98 | 67245 | 5730.99 | 5.08% |
| 2024-04-12 | 9.00 | 9.04 | -0.01 | -0.11% | 8.97 | 9.17 | 53825 | 4872.27 | 4.07% |
| 2024-04-11 | 9.12 | 9.05 | -0.20 | -2.16% | 8.87 | 9.20 | 50647 | 4597.93 | 3.83% |
| 2024-04-10 | 8.99 | 9.25 | 0.23 | 2.55% | 8.95 | 9.39 | 52922 | 4868.31 | 4.00% |
| 2024-04-09 | 8.87 | 9.02 | 0.04 | 0.45% | 8.87 | 9.10 | 26936 | 2429.46 | 2.03% |
| 2024-04-08 | 9.25 | 8.98 | -0.36 | -3.85% | 8.95 | 9.38 | 53785 | 4888.39 | 4.06% |
| 2024-04-03 | 9.10 | 9.34 | 0.19 | 2.08% | 9.06 | 9.77 | 45776 | 4261.18 | 3.46% |
| 2024-04-02 | 8.97 | 9.15 | 0.14 | 1.55% | 8.97 | 9.23 | 28801 | 2633.73 | 2.18% |
| 2024-04-01 | 8.93 | 9.01 | 0.15 | 1.69% | 8.85 | 9.01 | 24815 | 2222.31 | 1.87% |
| 2024-03-29 | 8.70 | 8.86 | 0.19 | 2.19% | 8.67 | 8.99 | 26234 | 2310.74 | 1.98% |
| 2024-03-28 | 8.53 | 8.67 | 0.06 | 0.70% | 8.50 | 8.78 | 20756 | 1793.96 | 1.57% |
| 2024-03-27 | 8.73 | 8.61 | -0.12 | -1.37% | 8.61 | 8.85 | 21018 | 1839.93 | 1.59% |
| 2024-03-26 | 8.80 | 8.73 | -0.10 | -1.13% | 8.57 | 8.85 | 23634 | 2058.32 | 1.79% |
| 2024-03-25 | 8.90 | 8.83 | -0.05 | -0.56% | 8.74 | 9.00 | 27314 | 2426.48 | 2.06% |
| 2024-03-22 | 8.97 | 8.88 | -0.10 | -1.11% | 8.72 | 9.03 | 23394 | 2074.86 | 1.77% |
| 2024-03-21 | 8.87 | 8.98 | 0.10 | 1.13% | 8.76 | 9.03 | 22508 | 2003.93 | 1.70% |
| 2024-03-20 | 8.82 | 8.88 | 0.05 | 0.57% | 8.73 | 8.89 | 21516 | 1895.67 | 1.63% |
| 2024-03-19 | 8.85 | 8.83 | 0.00 | 0.00% | 8.80 | 8.92 | 20311 | 1799.15 | 1.53% |
| 2024-03-18 | 8.62 | 8.83 | 0.21 | 2.44% | 8.62 | 8.85 | 36143 | 3157.03 | 2.73% |
| 2024-03-15 | 8.55 | 8.62 | 0.02 | 0.23% | 8.41 | 8.63 | 22647 | 1926.24 | 1.71% |
| 2024-03-14 | 8.64 | 8.60 | -0.06 | -0.69% | 8.42 | 8.78 | 21324 | 1830.41 | 1.61% |
| 2024-03-13 | 8.51 | 8.66 | 0.15 | 1.76% | 8.41 | 8.72 | 24550 | 2100.88 | 1.85% |
| 2024-03-12 | 8.41 | 8.51 | 0.11 | 1.31% | 8.35 | 8.51 | 22633 | 1911.90 | 1.71% |
| 2024-03-11 | 8.28 | 8.40 | 0.10 | 1.20% | 8.23 | 8.44 | 23832 | 1988.27 | 1.80% |
| 2024-03-08 | 8.15 | 8.30 | 0.11 | 1.34% | 8.15 | 8.39 | 25763 | 2130.20 | 1.95% |
| 2024-03-07 | 8.18 | 8.19 | 0.03 | 0.37% | 8.11 | 8.28 | 20742 | 1705.80 | 1.57% |
| 2024-03-06 | 8.04 | 8.16 | 0.12 | 1.49% | 7.98 | 8.30 | 22040 | 1802.32 | 1.66% |
| 2024-03-05 | 8.15 | 8.04 | -0.18 | -2.19% | 7.96 | 8.27 | 26197 | 2114.06 | 1.98% |
| 2024-03-04 | 8.29 | 8.22 | -0.07 | -0.84% | 8.04 | 8.34 | 33841 | 2770.48 | 2.56% |
| 2024-03-01 | 8.20 | 8.29 | 0.05 | 0.61% | 8.16 | 8.41 | 33531 | 2771.43 | 2.53% |
| 2024-02-29 | 7.82 | 8.24 | 0.26 | 3.26% | 7.80 | 8.24 | 43939 | 3559.60 | 3.32% |
| 2024-02-28 | 8.89 | 7.98 | -0.84 | -9.52% | 7.97 | 9.06 | 54409 | 4615.07 | 4.11% |
| 2024-02-27 | 8.62 | 8.82 | 0.21 | 2.44% | 8.51 | 8.82 | 20915 | 1823.43 | 1.58% |
| 2024-02-26 | 8.46 | 8.61 | 0.22 | 2.62% | 8.41 | 8.85 | 38560 | 3329.48 | 2.91% |
| 2024-02-23 | 8.07 | 8.39 | 0.32 | 3.97% | 8.04 | 8.41 | 29748 | 2444.69 | 2.25% |
| 2024-02-22 | 7.86 | 8.07 | 0.22 | 2.80% | 7.80 | 8.10 | 28702 | 2285.04 | 2.17% |
| 2024-02-21 | 7.64 | 7.85 | 0.19 | 2.48% | 7.54 | 8.15 | 37739 | 2972.37 | 2.85% |
| 2024-02-20 | 7.53 | 7.66 | 0.16 | 2.13% | 7.35 | 7.68 | 39037 | 2953.79 | 2.95% |
| 2024-02-19 | 7.33 | 7.50 | 0.17 | 2.32% | 7.26 | 7.57 | 68945 | 5126.85 | 5.21% |
| 2024-02-08 | 6.69 | 7.33 | 0.65 | 9.73% | 6.27 | 7.35 | 93399 | 6336.65 | 7.06% |
| 2024-02-07 | 7.18 | 6.68 | -0.53 | -7.35% | 6.51 | 7.20 | 94412 | 6310.11 | 7.13% |
| 2024-02-06 | 7.05 | 7.21 | -0.40 | -5.26% | 6.85 | 7.59 | 73592 | 5185.91 | 5.56% |
| 2024-02-05 | 8.12 | 7.61 | -0.84 | -9.94% | 7.61 | 8.30 | 41054 | 3174.36 | 3.10% |