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 | 9.13 | 8.97 | -0.17 | -1.86% | 8.89 | 9.18 | 370868 | 33292.89 | 1.33% |
| 2024-05-09 | 9.30 | 9.14 | -0.14 | -1.51% | 9.02 | 9.38 | 503997 | 46108.98 | 1.81% |
| 2024-05-08 | 9.53 | 9.28 | -0.31 | -3.23% | 9.22 | 9.57 | 327151 | 30457.70 | 1.17% |
| 2024-05-07 | 9.58 | 9.59 | -0.05 | -0.52% | 9.55 | 9.94 | 350187 | 33971.01 | 1.26% |
| 2024-05-06 | 9.49 | 9.64 | 0.28 | 2.99% | 9.46 | 9.67 | 434621 | 41601.20 | 1.56% |
| 2024-04-30 | 9.62 | 9.36 | -0.26 | -2.70% | 9.31 | 9.66 | 353425 | 33304.07 | 1.27% |
| 2024-04-29 | 9.39 | 9.62 | 0.37 | 4.00% | 9.31 | 9.65 | 563332 | 53537.06 | 2.02% |
| 2024-04-26 | 8.99 | 9.25 | 0.26 | 2.89% | 8.98 | 9.32 | 409609 | 37731.36 | 1.47% |
| 2024-04-25 | 9.12 | 8.99 | 0.02 | 0.22% | 8.80 | 9.18 | 474455 | 42870.46 | 1.70% |
| 2024-04-24 | 9.45 | 8.97 | -0.58 | -6.07% | 8.77 | 9.54 | 905506 | 81556.23 | 3.25% |
| 2024-04-23 | 9.29 | 9.55 | 0.30 | 3.24% | 9.29 | 9.66 | 387628 | 36789.50 | 1.39% |
| 2024-04-22 | 9.92 | 9.25 | -0.65 | -6.57% | 9.18 | 9.92 | 681715 | 63966.04 | 2.45% |
| 2024-04-19 | 9.80 | 9.90 | 0.08 | 0.81% | 9.79 | 10.14 | 230076 | 22856.86 | 0.83% |
| 2024-04-18 | 9.96 | 9.82 | -0.20 | -2.00% | 9.79 | 10.02 | 217150 | 21483.41 | 0.78% |
| 2024-04-17 | 9.65 | 10.02 | 0.48 | 5.03% | 9.65 | 10.04 | 298790 | 29502.62 | 1.07% |
| 2024-04-16 | 9.75 | 9.54 | -0.30 | -3.05% | 9.50 | 9.89 | 209130 | 20237.49 | 0.75% |
| 2024-04-15 | 9.80 | 9.84 | 0.04 | 0.41% | 9.64 | 9.93 | 207045 | 20312.59 | 0.74% |
| 2024-04-12 | 9.99 | 9.80 | -0.23 | -2.29% | 9.72 | 10.03 | 245814 | 24177.18 | 0.88% |
| 2024-04-11 | 9.85 | 10.03 | 0.11 | 1.11% | 9.77 | 10.15 | 191402 | 19236.78 | 0.69% |
| 2024-04-10 | 10.10 | 9.92 | -0.20 | -1.98% | 9.74 | 10.14 | 225722 | 22356.88 | 0.81% |
| 2024-04-09 | 10.12 | 10.12 | 0.02 | 0.20% | 9.95 | 10.24 | 165962 | 16747.86 | 0.60% |
| 2024-04-08 | 10.19 | 10.10 | -0.15 | -1.46% | 10.06 | 10.30 | 178790 | 18178.02 | 0.64% |
| 2024-04-03 | 10.18 | 10.25 | 0.04 | 0.39% | 10.01 | 10.28 | 220330 | 22341.91 | 0.79% |
| 2024-04-02 | 10.67 | 10.21 | -0.55 | -5.11% | 10.10 | 10.67 | 383420 | 39362.54 | 1.38% |
| 2024-04-01 | 10.78 | 10.76 | 0.08 | 0.75% | 10.38 | 10.89 | 305156 | 32347.53 | 1.09% |
| 2024-03-29 | 10.24 | 10.68 | 0.35 | 3.39% | 10.05 | 10.71 | 337722 | 35189.32 | 1.21% |
| 2024-03-28 | 10.00 | 10.33 | 0.27 | 2.68% | 9.94 | 10.47 | 313029 | 32278.54 | 1.12% |
| 2024-03-27 | 10.08 | 10.06 | -0.05 | -0.49% | 9.85 | 10.30 | 333236 | 33622.74 | 1.20% |
| 2024-03-26 | 10.00 | 10.11 | 0.04 | 0.40% | 9.92 | 10.38 | 446310 | 45241.47 | 1.60% |
| 2024-03-25 | 10.43 | 10.07 | -0.51 | -4.82% | 9.90 | 10.56 | 495478 | 50208.64 | 1.78% |
| 2024-03-22 | 9.94 | 10.58 | 0.55 | 5.48% | 9.93 | 10.91 | 720023 | 75027.05 | 2.58% |
| 2024-03-21 | 10.01 | 10.03 | 0.09 | 0.91% | 9.98 | 10.45 | 582883 | 59296.31 | 2.09% |
| 2024-03-20 | 9.44 | 9.94 | 0.49 | 5.19% | 9.44 | 10.13 | 635912 | 62903.39 | 2.28% |
| 2024-03-19 | 9.60 | 9.45 | -0.20 | -2.07% | 9.42 | 9.70 | 293893 | 28028.44 | 1.05% |
| 2024-03-18 | 9.60 | 9.65 | 0.07 | 0.73% | 9.44 | 9.68 | 436686 | 41755.04 | 1.57% |
| 2024-03-15 | 9.37 | 9.58 | 0.12 | 1.27% | 9.35 | 9.75 | 354928 | 33956.89 | 1.27% |
| 2024-03-14 | 9.41 | 9.46 | -0.04 | -0.42% | 9.35 | 9.60 | 210060 | 19825.60 | 0.75% |
| 2024-03-13 | 9.39 | 9.50 | 0.15 | 1.60% | 9.31 | 9.66 | 309753 | 29457.65 | 1.11% |
| 2024-03-12 | 9.58 | 9.35 | -0.19 | -1.99% | 9.24 | 9.69 | 301459 | 28428.00 | 1.08% |
| 2024-03-11 | 9.45 | 9.54 | 0.02 | 0.21% | 9.30 | 9.58 | 308451 | 29179.91 | 1.11% |
| 2024-03-08 | 9.25 | 9.52 | 0.27 | 2.92% | 9.23 | 9.60 | 309611 | 29320.70 | 1.11% |
| 2024-03-07 | 9.65 | 9.25 | -0.43 | -4.44% | 9.22 | 9.68 | 483929 | 45468.99 | 1.74% |
| 2024-03-06 | 9.65 | 9.68 | -0.06 | -0.62% | 9.43 | 9.85 | 446502 | 43017.91 | 1.60% |
| 2024-03-05 | 9.80 | 9.74 | -0.19 | -1.91% | 9.59 | 9.97 | 481203 | 46997.56 | 1.73% |
| 2024-03-04 | 9.61 | 9.93 | 0.48 | 5.08% | 9.53 | 10.04 | 627593 | 61635.50 | 2.25% |
| 2024-03-01 | 9.08 | 9.45 | 0.37 | 4.07% | 9.04 | 9.54 | 521701 | 48410.68 | 1.87% |
| 2024-02-29 | 8.74 | 9.08 | 0.29 | 3.30% | 8.74 | 9.14 | 458069 | 41219.11 | 1.64% |
| 2024-02-28 | 9.20 | 8.79 | -0.41 | -4.46% | 8.77 | 9.30 | 556018 | 50248.76 | 1.99% |
| 2024-02-27 | 8.58 | 9.20 | 0.60 | 6.98% | 8.50 | 9.36 | 663370 | 59961.98 | 2.38% |
| 2024-02-26 | 8.05 | 8.60 | 0.41 | 5.01% | 8.03 | 8.73 | 617576 | 52334.79 | 2.22% |
| 2024-02-23 | 8.02 | 8.19 | 0.27 | 3.41% | 7.91 | 8.22 | 415124 | 33544.61 | 1.49% |
| 2024-02-22 | 7.84 | 7.92 | 0.07 | 0.89% | 7.80 | 7.97 | 210428 | 16582.71 | 0.75% |
| 2024-02-21 | 7.82 | 7.85 | -0.01 | -0.13% | 7.76 | 8.04 | 308915 | 24401.39 | 1.11% |
| 2024-02-20 | 7.91 | 7.86 | -0.13 | -1.63% | 7.71 | 7.99 | 393319 | 30901.52 | 1.41% |
| 2024-02-19 | 7.98 | 7.99 | 0.39 | 5.13% | 7.89 | 8.23 | 755077 | 60653.06 | 2.71% |
| 2024-02-08 | 7.73 | 7.60 | -0.12 | -1.55% | 7.53 | 7.93 | 576787 | 44814.82 | 2.07% |
| 2024-02-07 | 7.41 | 7.72 | 0.36 | 4.89% | 7.31 | 7.79 | 533114 | 40708.03 | 1.91% |
| 2024-02-06 | 6.74 | 7.36 | 0.55 | 8.08% | 6.67 | 7.40 | 406219 | 28845.93 | 1.46% |
| 2024-02-05 | 7.00 | 6.81 | -0.26 | -3.68% | 6.50 | 7.03 | 420978 | 28597.74 | 1.51% |