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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 8.92 | 9.15 | 0.24 | 2.69% | 8.92 | 9.23 | 44847 | 4091.51 | 1.94% |
| 2024-05-08 | 9.03 | 8.91 | -0.13 | -1.44% | 8.88 | 9.06 | 42741 | 3826.47 | 1.85% |
| 2024-05-07 | 9.11 | 9.04 | -0.07 | -0.77% | 8.96 | 9.15 | 40217 | 3628.81 | 1.74% |
| 2024-05-06 | 8.93 | 9.11 | 0.23 | 2.59% | 8.93 | 9.12 | 42600 | 3856.82 | 1.84% |
| 2024-04-30 | 8.86 | 8.88 | 0.03 | 0.34% | 8.76 | 8.95 | 44657 | 3952.11 | 1.93% |
| 2024-04-29 | 8.61 | 8.85 | 0.22 | 2.55% | 8.60 | 8.90 | 49495 | 4351.64 | 2.14% |
| 2024-04-26 | 8.56 | 8.63 | 0.06 | 0.70% | 8.40 | 8.63 | 46670 | 3982.15 | 2.02% |
| 2024-04-25 | 8.55 | 8.57 | -0.01 | -0.12% | 8.49 | 8.68 | 37561 | 3223.34 | 1.63% |
| 2024-04-24 | 8.51 | 8.58 | -0.04 | -0.46% | 8.48 | 8.63 | 38046 | 3252.09 | 1.65% |
| 2024-04-23 | 8.22 | 8.62 | 0.39 | 4.74% | 8.22 | 8.62 | 67203 | 5687.28 | 2.91% |
| 2024-04-22 | 8.16 | 8.23 | -0.02 | -0.24% | 8.02 | 8.31 | 31601 | 2590.97 | 1.37% |
| 2024-04-19 | 8.34 | 8.25 | -0.09 | -1.08% | 8.15 | 8.40 | 36918 | 3046.08 | 1.60% |
| 2024-04-18 | 8.54 | 8.34 | -0.20 | -2.34% | 8.25 | 8.63 | 48698 | 4094.52 | 2.11% |
| 2024-04-17 | 7.98 | 8.54 | 0.72 | 9.21% | 7.98 | 8.55 | 79551 | 6663.50 | 3.44% |
| 2024-04-16 | 8.26 | 7.82 | -0.62 | -7.35% | 7.66 | 8.35 | 84934 | 6729.69 | 3.68% |
| 2024-04-15 | 8.97 | 8.44 | -0.81 | -8.76% | 8.33 | 9.17 | 140908 | 12043.78 | 6.10% |
| 2024-04-12 | 9.22 | 9.25 | 0.09 | 0.98% | 9.04 | 9.33 | 85650 | 7870.63 | 3.71% |
| 2024-04-11 | 9.32 | 9.16 | -0.17 | -1.82% | 9.03 | 9.33 | 91361 | 8413.35 | 3.96% |
| 2024-04-10 | 9.68 | 9.33 | -0.55 | -5.57% | 9.18 | 9.68 | 166532 | 15595.79 | 7.21% |
| 2024-04-09 | 8.90 | 9.88 | 0.90 | 10.02% | 8.90 | 9.88 | 94831 | 8896.33 | 4.11% |
| 2024-04-08 | 9.15 | 8.98 | -0.32 | -3.44% | 8.96 | 9.83 | 107271 | 9978.81 | 4.64% |
| 2024-04-03 | 9.17 | 9.30 | 0.15 | 1.64% | 9.17 | 9.52 | 77113 | 7193.98 | 3.34% |
| 2024-04-02 | 9.17 | 9.15 | 0.01 | 0.11% | 9.11 | 9.23 | 31893 | 2922.72 | 1.38% |
| 2024-04-01 | 8.98 | 9.14 | 0.18 | 2.01% | 8.96 | 9.16 | 38982 | 3537.34 | 1.69% |
| 2024-03-29 | 8.83 | 8.96 | 0.21 | 2.40% | 8.73 | 9.02 | 36308 | 3229.85 | 1.57% |
| 2024-03-28 | 8.57 | 8.75 | 0.17 | 1.98% | 8.57 | 8.87 | 25146 | 2194.29 | 1.09% |
| 2024-03-27 | 8.85 | 8.58 | -0.28 | -3.16% | 8.51 | 8.89 | 27557 | 2405.64 | 1.19% |
| 2024-03-26 | 8.85 | 8.86 | 0.01 | 0.11% | 8.69 | 8.97 | 29725 | 2620.63 | 1.29% |
| 2024-03-25 | 8.92 | 8.85 | -0.15 | -1.67% | 8.82 | 9.09 | 39478 | 3546.68 | 1.71% |
| 2024-03-22 | 9.20 | 9.00 | -0.18 | -1.96% | 8.91 | 9.26 | 48682 | 4400.28 | 2.11% |
| 2024-03-21 | 9.22 | 9.18 | 0.02 | 0.22% | 9.04 | 9.30 | 38226 | 3504.07 | 1.65% |
| 2024-03-20 | 9.01 | 9.16 | 0.15 | 1.66% | 8.93 | 9.18 | 32095 | 2916.50 | 1.39% |
| 2024-03-19 | 9.07 | 9.01 | -0.03 | -0.33% | 8.93 | 9.10 | 34994 | 3159.71 | 1.51% |
| 2024-03-18 | 8.92 | 9.04 | 0.16 | 1.80% | 8.90 | 9.09 | 38624 | 3466.43 | 1.67% |
| 2024-03-15 | 8.78 | 8.88 | 0.12 | 1.37% | 8.68 | 8.88 | 29736 | 2614.97 | 1.29% |
| 2024-03-14 | 8.88 | 8.76 | -0.10 | -1.13% | 8.59 | 8.90 | 46453 | 4076.93 | 2.01% |
| 2024-03-13 | 8.80 | 8.86 | 0.07 | 0.80% | 8.65 | 8.90 | 48456 | 4258.98 | 2.10% |
| 2024-03-12 | 8.55 | 8.79 | 0.24 | 2.81% | 8.48 | 8.84 | 56436 | 4898.96 | 2.44% |
| 2024-03-11 | 8.40 | 8.55 | 0.12 | 1.42% | 8.40 | 8.57 | 33966 | 2884.90 | 1.47% |
| 2024-03-08 | 8.32 | 8.43 | 0.05 | 0.60% | 8.32 | 8.49 | 26391 | 2218.86 | 1.14% |
| 2024-03-07 | 8.59 | 8.38 | -0.13 | -1.53% | 8.36 | 8.69 | 60340 | 5142.88 | 2.61% |
| 2024-03-06 | 8.42 | 8.51 | 0.08 | 0.95% | 8.40 | 8.60 | 77829 | 6612.28 | 3.37% |
| 2024-03-05 | 8.52 | 8.43 | -0.11 | -1.29% | 8.30 | 8.55 | 39927 | 3356.96 | 1.73% |
| 2024-03-04 | 8.59 | 8.54 | -0.06 | -0.70% | 8.36 | 8.73 | 35745 | 3038.31 | 1.55% |
| 2024-03-01 | 8.64 | 8.60 | 0.05 | 0.58% | 8.43 | 8.70 | 55558 | 4741.34 | 2.41% |
| 2024-02-29 | 8.02 | 8.55 | 0.37 | 4.52% | 8.01 | 8.55 | 63599 | 5334.06 | 2.75% |
| 2024-02-28 | 8.95 | 8.18 | -0.70 | -7.88% | 8.16 | 9.15 | 96894 | 8392.42 | 4.19% |
| 2024-02-27 | 8.60 | 8.88 | 0.20 | 2.30% | 8.46 | 8.90 | 46733 | 4099.61 | 2.02% |
| 2024-02-26 | 8.49 | 8.68 | 0.21 | 2.48% | 8.48 | 8.92 | 71815 | 6246.01 | 3.11% |
| 2024-02-23 | 8.24 | 8.47 | 0.23 | 2.79% | 8.19 | 8.50 | 49155 | 4113.24 | 2.13% |
| 2024-02-22 | 8.12 | 8.24 | 0.17 | 2.11% | 7.93 | 8.24 | 44176 | 3593.33 | 1.91% |
| 2024-02-21 | 7.88 | 8.07 | 0.19 | 2.41% | 7.78 | 8.50 | 78460 | 6390.70 | 3.40% |
| 2024-02-20 | 7.69 | 7.88 | 0.14 | 1.81% | 7.56 | 8.03 | 67461 | 5270.77 | 2.92% |
| 2024-02-19 | 7.36 | 7.74 | 0.47 | 6.46% | 7.36 | 7.80 | 99262 | 7539.07 | 4.30% |
| 2024-02-08 | 6.71 | 7.27 | 0.53 | 7.86% | 6.50 | 7.30 | 115591 | 8040.30 | 5.00% |
| 2024-02-07 | 7.35 | 6.74 | -0.56 | -7.67% | 6.58 | 7.36 | 133777 | 9171.19 | 5.79% |
| 2024-02-06 | 7.12 | 7.30 | -0.58 | -7.36% | 7.09 | 7.68 | 128772 | 9289.07 | 5.57% |
| 2024-02-05 | 8.52 | 7.88 | -0.87 | -9.94% | 7.88 | 8.59 | 74334 | 5902.28 | 3.22% |
| 2024-02-02 | 9.47 | 8.75 | -0.76 | -7.99% | 8.56 | 9.47 | 90342 | 8108.79 | 3.91% |
| 2024-02-01 | 10.12 | 9.51 | -0.66 | -6.49% | 9.20 | 10.20 | 84880 | 8109.27 | 3.67% |
| 2024-01-31 | 10.57 | 10.17 | -0.50 | -4.69% | 9.96 | 10.85 | 89166 | 9204.49 | 3.86% |
| 2024-01-30 | 10.86 | 10.67 | -0.40 | -3.61% | 10.62 | 11.30 | 94715 | 10408.79 | 4.10% |