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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 10.34 | 10.24 | -0.10 | -0.97% | 10.16 | 10.54 | 165143 | 17038.69 | 6.34% |
| 2024-05-09 | 9.92 | 10.34 | 0.57 | 5.83% | 9.68 | 10.50 | 321938 | 32429.21 | 12.36% |
| 2024-05-08 | 9.96 | 9.77 | 0.18 | 1.88% | 9.71 | 10.44 | 414620 | 41735.02 | 15.91% |
| 2024-05-07 | 9.08 | 9.59 | 0.46 | 5.04% | 9.00 | 9.68 | 269437 | 25290.84 | 10.34% |
| 2024-05-06 | 9.09 | 9.13 | 0.10 | 1.11% | 8.93 | 9.24 | 142143 | 12873.51 | 5.46% |
| 2024-04-30 | 9.30 | 9.03 | -0.37 | -3.94% | 8.93 | 9.37 | 172145 | 15691.32 | 6.61% |
| 2024-04-29 | 8.97 | 9.40 | 0.44 | 4.91% | 8.90 | 9.49 | 227931 | 20968.29 | 8.75% |
| 2024-04-26 | 8.67 | 8.96 | 0.12 | 1.36% | 8.67 | 9.30 | 236354 | 21117.05 | 9.07% |
| 2024-04-25 | 8.58 | 8.84 | -0.02 | -0.23% | 8.53 | 8.93 | 191451 | 16812.28 | 7.31% |
| 2024-04-24 | 8.80 | 8.86 | 0.15 | 1.72% | 8.53 | 9.11 | 318857 | 28094.12 | 12.17% |
| 2024-04-23 | 8.02 | 8.71 | 0.79 | 9.97% | 7.95 | 8.71 | 158494 | 13413.33 | 6.05% |
| 2024-04-22 | 7.92 | 7.92 | -0.01 | -0.13% | 7.73 | 8.07 | 67348 | 5331.49 | 2.57% |
| 2024-04-19 | 7.74 | 7.93 | 0.08 | 1.02% | 7.69 | 7.98 | 71440 | 5639.67 | 2.73% |
| 2024-04-18 | 7.97 | 7.85 | -0.15 | -1.88% | 7.72 | 8.03 | 89390 | 7050.64 | 3.41% |
| 2024-04-17 | 7.65 | 8.00 | 0.29 | 3.76% | 7.65 | 8.11 | 139719 | 11148.50 | 5.33% |
| 2024-04-16 | 8.14 | 7.71 | -0.09 | -1.15% | 7.64 | 8.48 | 160068 | 12797.56 | 6.11% |
| 2024-04-15 | 8.26 | 7.80 | -0.48 | -5.80% | 7.61 | 8.35 | 109207 | 8607.35 | 4.17% |
| 2024-04-12 | 8.36 | 8.28 | -0.10 | -1.19% | 8.26 | 8.44 | 47698 | 3969.73 | 1.82% |
| 2024-04-11 | 8.30 | 8.38 | -0.09 | -1.06% | 8.29 | 8.52 | 46716 | 3928.66 | 1.78% |
| 2024-04-10 | 8.77 | 8.47 | -0.18 | -2.08% | 8.38 | 8.87 | 70824 | 6058.97 | 2.70% |
| 2024-04-09 | 8.58 | 8.65 | 0.04 | 0.46% | 8.58 | 8.76 | 55374 | 4796.34 | 2.11% |
| 2024-04-08 | 8.80 | 8.61 | -0.19 | -2.16% | 8.61 | 9.05 | 91231 | 8018.54 | 3.48% |
| 2024-04-03 | 8.79 | 8.80 | -0.09 | -1.01% | 8.70 | 8.93 | 74338 | 6548.03 | 2.84% |
| 2024-04-02 | 8.66 | 8.89 | 0.14 | 1.60% | 8.62 | 8.90 | 115792 | 10167.55 | 4.42% |
| 2024-04-01 | 8.40 | 8.75 | 0.38 | 4.54% | 8.40 | 8.75 | 152984 | 13246.48 | 5.84% |
| 2024-03-29 | 8.41 | 8.37 | -0.13 | -1.53% | 8.32 | 8.60 | 166141 | 13999.37 | 6.34% |
| 2024-03-28 | 8.02 | 8.50 | 0.50 | 6.25% | 8.02 | 8.80 | 154086 | 13185.35 | 5.88% |
| 2024-03-27 | 8.35 | 8.00 | -0.33 | -3.96% | 8.00 | 8.41 | 48174 | 3939.24 | 1.84% |
| 2024-03-26 | 8.30 | 8.33 | 0.07 | 0.85% | 8.11 | 8.38 | 48576 | 4018.45 | 1.85% |
| 2024-03-25 | 8.55 | 8.26 | -0.29 | -3.39% | 8.25 | 8.57 | 67777 | 5703.77 | 2.59% |
| 2024-03-22 | 8.73 | 8.55 | -0.13 | -1.50% | 8.43 | 8.73 | 55828 | 4773.20 | 2.13% |
| 2024-03-21 | 8.70 | 8.68 | 0.00 | 0.00% | 8.52 | 8.76 | 56970 | 4925.20 | 2.18% |
| 2024-03-20 | 8.53 | 8.68 | 0.12 | 1.40% | 8.53 | 8.76 | 53283 | 4611.98 | 2.03% |
| 2024-03-19 | 8.54 | 8.56 | 0.03 | 0.35% | 8.51 | 8.68 | 57718 | 4957.57 | 2.20% |
| 2024-03-18 | 8.24 | 8.53 | 0.32 | 3.90% | 8.23 | 8.55 | 73479 | 6203.34 | 2.81% |
| 2024-03-15 | 8.03 | 8.21 | 0.12 | 1.48% | 8.01 | 8.21 | 41901 | 3404.50 | 1.60% |
| 2024-03-14 | 8.10 | 8.09 | 0.01 | 0.12% | 7.90 | 8.26 | 54953 | 4441.38 | 2.10% |
| 2024-03-13 | 8.11 | 8.08 | 0.03 | 0.37% | 7.98 | 8.13 | 42157 | 3400.24 | 1.61% |
| 2024-03-12 | 7.99 | 8.05 | 0.08 | 1.00% | 7.91 | 8.08 | 49669 | 3978.25 | 1.90% |
| 2024-03-11 | 7.82 | 7.97 | 0.15 | 1.92% | 7.81 | 7.98 | 42545 | 3369.26 | 1.62% |
| 2024-03-08 | 7.75 | 7.82 | 0.07 | 0.90% | 7.69 | 7.85 | 34812 | 2706.22 | 1.33% |
| 2024-03-07 | 7.85 | 7.75 | -0.01 | -0.13% | 7.69 | 7.96 | 52632 | 4122.10 | 2.01% |
| 2024-03-06 | 7.62 | 7.76 | 0.08 | 1.04% | 7.62 | 7.83 | 41774 | 3232.97 | 1.59% |
| 2024-03-05 | 7.80 | 7.68 | -0.17 | -2.17% | 7.62 | 7.86 | 43436 | 3351.70 | 1.66% |
| 2024-03-04 | 7.92 | 7.85 | -0.05 | -0.63% | 7.62 | 8.00 | 55669 | 4335.02 | 2.13% |
| 2024-03-01 | 7.72 | 7.90 | 0.19 | 2.46% | 7.68 | 7.90 | 61397 | 4790.97 | 2.34% |
| 2024-02-29 | 7.29 | 7.71 | 0.33 | 4.47% | 7.28 | 7.72 | 82987 | 6295.75 | 3.17% |
| 2024-02-28 | 8.10 | 7.38 | -0.71 | -8.78% | 7.31 | 8.20 | 137079 | 10692.52 | 5.23% |
| 2024-02-27 | 7.92 | 8.09 | 0.15 | 1.89% | 7.82 | 8.14 | 69545 | 5580.04 | 2.66% |
| 2024-02-26 | 7.81 | 7.94 | 0.17 | 2.19% | 7.79 | 8.19 | 92916 | 7395.79 | 3.55% |
| 2024-02-23 | 7.44 | 7.77 | 0.35 | 4.72% | 7.41 | 7.79 | 79277 | 6028.57 | 3.03% |
| 2024-02-22 | 7.20 | 7.42 | 0.22 | 3.06% | 7.18 | 7.42 | 71168 | 5203.97 | 2.72% |
| 2024-02-21 | 7.15 | 7.20 | 0.03 | 0.42% | 7.05 | 7.44 | 82093 | 5990.21 | 3.13% |
| 2024-02-20 | 7.09 | 7.17 | 0.09 | 1.27% | 6.90 | 7.20 | 70477 | 4982.68 | 2.69% |
| 2024-02-19 | 6.76 | 7.08 | 0.49 | 7.44% | 6.64 | 7.17 | 149831 | 10443.87 | 5.72% |
| 2024-02-08 | 6.05 | 6.59 | 0.60 | 10.02% | 5.92 | 6.59 | 158376 | 9981.77 | 6.05% |
| 2024-02-07 | 6.33 | 5.99 | -0.34 | -5.37% | 5.80 | 6.36 | 159420 | 9658.71 | 6.09% |
| 2024-02-06 | 6.07 | 6.33 | -0.06 | -0.94% | 5.75 | 6.56 | 161596 | 9760.83 | 6.17% |
| 2024-02-05 | 7.00 | 6.39 | -0.71 | -10.00% | 6.39 | 7.02 | 108057 | 7019.71 | 4.13% |
| 2024-02-02 | 7.48 | 7.10 | -0.36 | -4.83% | 6.80 | 7.61 | 86621 | 6263.72 | 3.31% |
| 2024-02-01 | 7.58 | 7.46 | -0.14 | -1.84% | 7.31 | 7.63 | 64547 | 4840.50 | 2.46% |