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 | 9.48 | 9.31 | -0.24 | -2.51% | 9.29 | 9.50 | 28979 | 2710.50 | 0.71% |
| 2024-05-10 | 9.70 | 9.55 | -0.09 | -0.93% | 9.45 | 9.70 | 28328 | 2700.90 | 0.69% |
| 2024-05-09 | 9.47 | 9.64 | 0.10 | 1.05% | 9.28 | 9.72 | 66732 | 6388.85 | 1.63% |
| 2024-05-08 | 9.80 | 9.84 | -0.05 | -0.51% | 9.73 | 10.19 | 88919 | 8836.23 | 2.17% |
| 2024-05-07 | 9.99 | 9.89 | -0.10 | -1.00% | 9.79 | 10.10 | 43695 | 4319.65 | 1.07% |
| 2024-05-06 | 9.96 | 9.99 | 0.09 | 0.91% | 9.88 | 10.16 | 45667 | 4563.60 | 1.11% |
| 2024-04-30 | 9.86 | 9.90 | 0.04 | 0.41% | 9.70 | 10.05 | 50323 | 4972.75 | 1.23% |
| 2024-04-29 | 9.64 | 9.86 | 0.24 | 2.49% | 9.44 | 9.88 | 52236 | 5084.74 | 1.27% |
| 2024-04-26 | 9.90 | 9.62 | -0.48 | -4.75% | 9.50 | 9.90 | 90656 | 8749.14 | 2.21% |
| 2024-04-25 | 9.98 | 10.10 | -0.04 | -0.39% | 9.91 | 10.35 | 43753 | 4423.97 | 1.07% |
| 2024-04-24 | 9.94 | 10.14 | 0.22 | 2.22% | 9.81 | 10.18 | 47274 | 4730.68 | 1.15% |
| 2024-04-23 | 9.70 | 9.92 | 0.13 | 1.33% | 9.65 | 10.06 | 43948 | 4357.50 | 1.07% |
| 2024-04-22 | 10.06 | 9.79 | -0.10 | -1.01% | 9.62 | 10.09 | 62585 | 6152.31 | 1.53% |
| 2024-04-19 | 10.68 | 9.89 | -0.82 | -7.66% | 9.77 | 10.68 | 128408 | 13008.92 | 3.13% |
| 2024-04-18 | 10.08 | 10.71 | 0.97 | 9.96% | 9.65 | 10.71 | 119289 | 12538.59 | 2.91% |
| 2024-04-17 | 9.44 | 9.74 | 0.41 | 4.39% | 9.44 | 9.93 | 39475 | 3843.94 | 0.96% |
| 2024-04-16 | 10.07 | 9.33 | -0.66 | -6.61% | 9.24 | 10.07 | 57457 | 5441.30 | 1.40% |
| 2024-04-15 | 10.55 | 9.99 | -0.49 | -4.68% | 9.87 | 10.55 | 46379 | 4681.09 | 1.13% |
| 2024-04-12 | 10.45 | 10.48 | 0.05 | 0.48% | 10.40 | 10.62 | 23951 | 2517.48 | 0.58% |
| 2024-04-11 | 10.55 | 10.43 | -0.27 | -2.52% | 10.40 | 10.72 | 31602 | 3332.42 | 0.77% |
| 2024-04-10 | 10.67 | 10.70 | -0.05 | -0.47% | 10.45 | 10.81 | 32135 | 3417.69 | 0.78% |
| 2024-04-09 | 10.32 | 10.75 | 0.33 | 3.17% | 10.30 | 10.79 | 49404 | 5237.17 | 1.20% |
| 2024-04-08 | 10.44 | 10.42 | 0.01 | 0.10% | 10.31 | 10.57 | 36039 | 3773.43 | 0.88% |
| 2024-04-03 | 10.20 | 10.41 | 0.10 | 0.97% | 10.20 | 10.55 | 42550 | 4414.51 | 1.04% |
| 2024-04-02 | 9.97 | 10.31 | 0.08 | 0.78% | 9.97 | 10.48 | 55197 | 5658.55 | 1.35% |
| 2024-04-01 | 9.73 | 10.23 | 0.47 | 4.82% | 9.73 | 10.23 | 57714 | 5809.83 | 1.41% |
| 2024-03-29 | 9.55 | 9.76 | 0.20 | 2.09% | 9.55 | 9.80 | 29937 | 2904.13 | 0.73% |
| 2024-03-28 | 9.60 | 9.56 | -0.09 | -0.93% | 9.49 | 9.74 | 37131 | 3573.76 | 0.91% |
| 2024-03-27 | 9.80 | 9.65 | -0.20 | -2.03% | 9.64 | 9.93 | 35240 | 3434.63 | 0.86% |
| 2024-03-26 | 9.70 | 9.85 | 0.24 | 2.50% | 9.62 | 9.92 | 37966 | 3723.68 | 0.93% |
| 2024-03-25 | 9.70 | 9.61 | -0.10 | -1.03% | 9.61 | 9.88 | 36844 | 3594.80 | 0.90% |
| 2024-03-22 | 9.67 | 9.71 | 0.03 | 0.31% | 9.52 | 9.82 | 43433 | 4206.21 | 1.06% |
| 2024-03-21 | 9.68 | 9.68 | -0.07 | -0.72% | 9.55 | 9.82 | 42365 | 4098.14 | 1.03% |
| 2024-03-20 | 9.47 | 9.75 | 0.26 | 2.74% | 9.47 | 10.05 | 51267 | 4997.11 | 1.25% |
| 2024-03-19 | 9.84 | 9.49 | -0.21 | -2.16% | 9.43 | 9.84 | 63562 | 6082.90 | 1.55% |
| 2024-03-18 | 9.08 | 9.70 | 0.59 | 6.48% | 9.04 | 9.92 | 111080 | 10527.63 | 2.71% |
| 2024-03-15 | 8.84 | 9.11 | 0.59 | 6.92% | 8.77 | 9.33 | 150925 | 13665.22 | 3.68% |
| 2024-03-14 | 8.37 | 8.52 | 0.14 | 1.67% | 8.33 | 8.56 | 45407 | 3831.65 | 1.11% |
| 2024-03-13 | 8.40 | 8.38 | 0.01 | 0.12% | 8.24 | 8.46 | 36309 | 3025.04 | 0.89% |
| 2024-03-12 | 8.07 | 8.37 | 0.30 | 3.72% | 8.06 | 8.41 | 41802 | 3453.00 | 1.02% |
| 2024-03-11 | 7.92 | 8.07 | 0.16 | 2.02% | 7.85 | 8.08 | 28212 | 2254.39 | 0.69% |
| 2024-03-08 | 7.96 | 7.91 | -0.09 | -1.13% | 7.87 | 8.06 | 20198 | 1601.19 | 0.49% |
| 2024-03-07 | 7.92 | 8.00 | 0.08 | 1.01% | 7.90 | 8.20 | 45263 | 3647.45 | 1.10% |
| 2024-03-06 | 8.02 | 7.92 | -0.13 | -1.61% | 7.73 | 8.03 | 46010 | 3619.92 | 1.12% |
| 2024-03-05 | 7.89 | 8.05 | 0.14 | 1.77% | 7.68 | 8.14 | 54997 | 4365.31 | 1.34% |
| 2024-03-04 | 7.86 | 7.91 | 0.05 | 0.64% | 7.66 | 7.95 | 33684 | 2641.15 | 0.82% |
| 2024-03-01 | 7.76 | 7.86 | 0.08 | 1.03% | 7.72 | 7.88 | 32879 | 2565.33 | 0.80% |
| 2024-02-29 | 7.59 | 7.78 | 0.14 | 1.83% | 7.53 | 7.82 | 41474 | 3195.19 | 1.01% |
| 2024-02-28 | 8.25 | 7.64 | -0.56 | -6.83% | 7.63 | 8.43 | 53628 | 4323.30 | 1.31% |
| 2024-02-27 | 7.98 | 8.20 | 0.20 | 2.50% | 7.90 | 8.21 | 32839 | 2667.64 | 0.80% |
| 2024-02-26 | 7.95 | 8.00 | 0.03 | 0.38% | 7.90 | 8.19 | 40747 | 3280.20 | 0.99% |
| 2024-02-23 | 7.92 | 7.97 | 0.09 | 1.14% | 7.78 | 8.00 | 44528 | 3510.74 | 1.09% |
| 2024-02-22 | 7.60 | 7.88 | 0.25 | 3.28% | 7.59 | 7.98 | 56777 | 4444.14 | 1.38% |
| 2024-02-21 | 7.26 | 7.63 | 0.17 | 2.28% | 7.25 | 8.05 | 68488 | 5301.48 | 1.67% |
| 2024-02-20 | 7.12 | 7.46 | 0.34 | 4.78% | 6.92 | 7.50 | 56448 | 4129.52 | 1.38% |
| 2024-02-19 | 7.10 | 7.12 | 0.38 | 5.64% | 6.98 | 7.38 | 78559 | 5621.55 | 1.91% |
| 2024-02-08 | 6.16 | 6.74 | 0.61 | 9.95% | 6.11 | 6.74 | 83002 | 5352.82 | 2.02% |
| 2024-02-07 | 6.49 | 6.13 | -0.39 | -5.98% | 6.09 | 6.49 | 85556 | 5322.49 | 2.09% |
| 2024-02-06 | 6.55 | 6.52 | -0.01 | -0.15% | 5.97 | 6.77 | 66899 | 4222.34 | 1.63% |
| 2024-02-05 | 7.26 | 6.53 | -0.73 | -10.06% | 6.53 | 7.27 | 67497 | 4503.21 | 1.65% |