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 | 10.35 | 10.42 | 0.32 | 3.17% | 10.30 | 10.64 | 320619 | 33583.17 | 5.16% |
| 2024-05-08 | 10.21 | 10.10 | -0.19 | -1.85% | 10.06 | 10.37 | 205059 | 20871.91 | 3.30% |
| 2024-05-07 | 10.42 | 10.29 | -0.35 | -3.29% | 10.19 | 10.51 | 346650 | 35635.34 | 5.58% |
| 2024-05-06 | 11.00 | 10.64 | 0.87 | 8.90% | 10.34 | 11.58 | 524846 | 56245.43 | 8.45% |
| 2024-04-30 | 9.88 | 9.77 | -0.10 | -1.01% | 9.70 | 9.92 | 127430 | 12455.63 | 2.05% |
| 2024-04-29 | 9.50 | 9.87 | 0.45 | 4.78% | 9.44 | 9.90 | 162783 | 15937.76 | 2.62% |
| 2024-04-26 | 9.01 | 9.42 | 0.35 | 3.86% | 8.98 | 9.44 | 116020 | 10766.92 | 1.83% |
| 2024-04-25 | 8.76 | 9.07 | 0.27 | 3.07% | 8.73 | 9.12 | 99502 | 8962.33 | 1.57% |
| 2024-04-24 | 8.84 | 8.80 | -0.02 | -0.23% | 8.67 | 8.93 | 95854 | 8412.07 | 1.51% |
| 2024-04-23 | 8.96 | 8.82 | -0.24 | -2.65% | 8.81 | 9.33 | 85267 | 7632.41 | 1.34% |
| 2024-04-22 | 8.58 | 9.06 | 0.35 | 4.02% | 8.47 | 9.13 | 150931 | 13511.42 | 2.38% |
| 2024-04-19 | 8.89 | 8.71 | -0.17 | -1.91% | 8.52 | 8.89 | 97251 | 8427.02 | 1.53% |
| 2024-04-18 | 8.95 | 8.88 | -0.05 | -0.56% | 8.60 | 9.05 | 100266 | 8885.84 | 1.58% |
| 2024-04-17 | 8.75 | 8.93 | 0.31 | 3.60% | 8.73 | 9.00 | 113316 | 10084.58 | 1.79% |
| 2024-04-16 | 9.49 | 8.62 | -0.71 | -7.61% | 8.61 | 9.49 | 154498 | 13682.78 | 2.43% |
| 2024-04-15 | 9.71 | 9.33 | -0.39 | -4.01% | 9.18 | 9.89 | 139863 | 13241.19 | 2.20% |
| 2024-04-12 | 10.03 | 9.72 | -0.39 | -3.86% | 9.70 | 10.12 | 163432 | 16163.24 | 2.57% |
| 2024-04-11 | 10.22 | 10.11 | -0.24 | -2.32% | 10.06 | 10.46 | 141457 | 14450.90 | 2.23% |
| 2024-04-10 | 10.23 | 10.35 | 0.07 | 0.68% | 10.08 | 10.65 | 269658 | 28081.74 | 4.25% |
| 2024-04-09 | 9.83 | 10.28 | 0.36 | 3.63% | 9.83 | 10.43 | 173892 | 17798.48 | 2.74% |
| 2024-04-08 | 10.33 | 9.92 | -0.33 | -3.22% | 9.91 | 10.50 | 228415 | 23137.58 | 3.60% |
| 2024-04-03 | 9.80 | 10.25 | 0.45 | 4.59% | 9.80 | 10.61 | 381486 | 39133.71 | 6.01% |
| 2024-04-02 | 9.35 | 9.80 | 0.47 | 5.04% | 9.25 | 10.05 | 279357 | 27062.94 | 4.40% |
| 2024-04-01 | 8.99 | 9.33 | 0.38 | 4.25% | 8.99 | 9.38 | 88980 | 8231.02 | 1.40% |
| 2024-03-29 | 8.90 | 8.95 | 0.04 | 0.45% | 8.88 | 9.11 | 44866 | 4024.30 | 0.71% |
| 2024-03-28 | 8.80 | 8.91 | 0.16 | 1.83% | 8.75 | 9.03 | 66110 | 5897.60 | 1.04% |
| 2024-03-27 | 9.20 | 8.75 | -0.47 | -5.10% | 8.75 | 9.25 | 87862 | 7885.71 | 1.38% |
| 2024-03-26 | 9.04 | 9.22 | 0.24 | 2.67% | 8.91 | 9.27 | 98214 | 8949.70 | 1.55% |
| 2024-03-25 | 9.26 | 8.98 | -0.33 | -3.54% | 8.97 | 9.35 | 86385 | 7899.93 | 1.36% |
| 2024-03-22 | 9.53 | 9.31 | -0.18 | -1.90% | 9.27 | 9.54 | 76195 | 7135.79 | 1.20% |
| 2024-03-21 | 9.66 | 9.49 | -0.15 | -1.56% | 9.44 | 9.69 | 67121 | 6407.78 | 1.06% |
| 2024-03-20 | 9.50 | 9.64 | 0.15 | 1.58% | 9.47 | 9.73 | 91631 | 8800.87 | 1.44% |
| 2024-03-19 | 9.50 | 9.49 | -0.01 | -0.11% | 9.44 | 9.57 | 76279 | 7248.32 | 1.20% |
| 2024-03-18 | 9.38 | 9.50 | 0.19 | 2.04% | 9.28 | 9.50 | 97252 | 9168.30 | 1.53% |
| 2024-03-15 | 9.16 | 9.31 | 0.10 | 1.09% | 9.12 | 9.33 | 64051 | 5907.50 | 1.01% |
| 2024-03-14 | 9.29 | 9.21 | -0.12 | -1.29% | 9.12 | 9.41 | 77732 | 7189.71 | 1.22% |
| 2024-03-13 | 9.40 | 9.33 | -0.08 | -0.85% | 9.26 | 9.43 | 80630 | 7519.77 | 1.27% |
| 2024-03-12 | 9.51 | 9.41 | 0.03 | 0.32% | 9.25 | 9.56 | 164526 | 15420.17 | 2.59% |
| 2024-03-11 | 8.87 | 9.38 | 0.56 | 6.35% | 8.85 | 9.57 | 230247 | 21227.90 | 3.63% |
| 2024-03-08 | 8.84 | 8.82 | -0.02 | -0.23% | 8.74 | 8.92 | 53424 | 4715.00 | 0.84% |
| 2024-03-07 | 8.99 | 8.84 | -0.15 | -1.67% | 8.82 | 9.05 | 72665 | 6482.47 | 1.14% |
| 2024-03-06 | 8.93 | 8.99 | 0.01 | 0.11% | 8.80 | 9.13 | 79145 | 7080.54 | 1.25% |
| 2024-03-05 | 8.94 | 8.98 | 0.00 | 0.00% | 8.79 | 9.03 | 90897 | 8083.46 | 1.43% |
| 2024-03-04 | 9.02 | 8.98 | -0.03 | -0.33% | 8.86 | 9.13 | 83684 | 7512.13 | 1.32% |
| 2024-03-01 | 8.93 | 9.01 | 0.04 | 0.45% | 8.86 | 9.06 | 96172 | 8622.63 | 1.52% |
| 2024-02-29 | 8.65 | 8.97 | 0.41 | 4.79% | 8.57 | 8.98 | 120735 | 10660.79 | 1.90% |
| 2024-02-28 | 9.26 | 8.56 | -0.61 | -6.65% | 8.54 | 9.37 | 211073 | 19103.20 | 3.33% |
| 2024-02-27 | 8.97 | 9.17 | 0.16 | 1.78% | 8.88 | 9.20 | 109945 | 9987.69 | 1.73% |
| 2024-02-26 | 8.85 | 9.01 | 0.17 | 1.92% | 8.71 | 9.08 | 140544 | 12536.14 | 2.21% |
| 2024-02-23 | 8.61 | 8.84 | 0.36 | 4.25% | 8.48 | 8.85 | 179553 | 15605.55 | 2.83% |
| 2024-02-22 | 8.35 | 8.48 | 0.06 | 0.71% | 8.35 | 8.53 | 82148 | 6946.35 | 1.29% |
| 2024-02-21 | 8.31 | 8.42 | 0.08 | 0.96% | 8.20 | 8.65 | 111240 | 9417.71 | 1.75% |
| 2024-02-20 | 8.35 | 8.34 | -0.08 | -0.95% | 8.19 | 8.42 | 86408 | 7157.52 | 1.36% |
| 2024-02-19 | 8.50 | 8.42 | -0.07 | -0.82% | 8.29 | 8.62 | 148425 | 12501.10 | 2.34% |
| 2024-02-08 | 8.13 | 8.49 | 0.32 | 3.92% | 8.12 | 8.80 | 176352 | 15131.73 | 2.78% |
| 2024-02-07 | 7.68 | 8.17 | 0.38 | 4.88% | 7.60 | 8.20 | 206752 | 16546.85 | 3.26% |
| 2024-02-06 | 7.24 | 7.79 | 0.68 | 9.56% | 7.18 | 7.82 | 219729 | 16606.55 | 3.46% |
| 2024-02-05 | 7.36 | 7.11 | -0.36 | -4.82% | 6.56 | 7.36 | 227236 | 15693.72 | 3.58% |
| 2024-02-02 | 7.81 | 7.47 | -0.34 | -4.35% | 7.04 | 7.87 | 177635 | 13316.73 | 2.80% |
| 2024-02-01 | 7.99 | 7.81 | -0.25 | -3.10% | 7.75 | 8.07 | 126654 | 9956.98 | 2.00% |
| 2024-01-31 | 8.12 | 8.06 | -0.06 | -0.74% | 7.92 | 8.45 | 135123 | 10989.77 | 2.13% |