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 | 9.81 | 10.16 | 0.35 | 3.57% | 9.81 | 10.16 | 108406 | 10934.60 | 1.57% |
| 2024-05-08 | 10.06 | 9.81 | -0.20 | -2.00% | 9.81 | 10.07 | 61844 | 6113.83 | 0.89% |
| 2024-05-07 | 9.94 | 10.01 | 0.05 | 0.50% | 9.88 | 10.04 | 78677 | 7844.54 | 1.14% |
| 2024-05-06 | 10.01 | 9.96 | 0.10 | 1.01% | 9.88 | 10.12 | 121510 | 12099.89 | 1.76% |
| 2024-04-30 | 9.86 | 9.86 | -0.12 | -1.20% | 9.77 | 10.02 | 105171 | 10375.36 | 1.52% |
| 2024-04-29 | 9.40 | 9.98 | 0.47 | 4.94% | 9.33 | 10.12 | 186429 | 18334.53 | 2.69% |
| 2024-04-26 | 9.34 | 9.51 | 0.08 | 0.85% | 9.31 | 9.54 | 75462 | 7146.91 | 1.09% |
| 2024-04-25 | 9.48 | 9.43 | -0.05 | -0.53% | 9.35 | 9.58 | 60324 | 5720.25 | 0.87% |
| 2024-04-24 | 9.39 | 9.48 | 0.07 | 0.74% | 9.36 | 9.52 | 68417 | 6458.04 | 0.99% |
| 2024-04-23 | 9.65 | 9.41 | -0.19 | -1.98% | 9.37 | 9.65 | 93187 | 8820.93 | 1.35% |
| 2024-04-22 | 9.19 | 9.60 | 0.30 | 3.23% | 9.10 | 9.65 | 168737 | 15923.75 | 2.44% |
| 2024-04-19 | 9.54 | 9.30 | 0.39 | 4.38% | 9.18 | 9.60 | 199640 | 18773.37 | 2.89% |
| 2024-04-18 | 8.90 | 8.91 | -0.01 | -0.11% | 8.71 | 9.05 | 65498 | 5846.14 | 0.95% |
| 2024-04-17 | 8.80 | 8.92 | 0.28 | 3.24% | 8.70 | 8.96 | 82026 | 7263.19 | 1.19% |
| 2024-04-16 | 9.04 | 8.64 | -0.41 | -4.53% | 8.64 | 9.04 | 96532 | 8478.29 | 1.40% |
| 2024-04-15 | 9.13 | 9.05 | -0.13 | -1.42% | 8.95 | 9.38 | 103088 | 9421.27 | 1.50% |
| 2024-04-12 | 9.37 | 9.18 | -0.22 | -2.34% | 9.14 | 9.55 | 74456 | 6925.52 | 1.08% |
| 2024-04-11 | 9.30 | 9.40 | 0.02 | 0.21% | 9.21 | 9.55 | 80032 | 7530.52 | 1.16% |
| 2024-04-10 | 9.46 | 9.38 | -0.17 | -1.78% | 9.26 | 9.51 | 80999 | 7598.05 | 1.18% |
| 2024-04-09 | 9.10 | 9.55 | 0.46 | 5.06% | 9.10 | 9.60 | 131159 | 12409.64 | 1.91% |
| 2024-04-08 | 9.26 | 9.09 | -0.26 | -2.78% | 9.09 | 9.42 | 79622 | 7328.11 | 1.16% |
| 2024-04-03 | 9.66 | 9.35 | -0.32 | -3.31% | 9.28 | 9.71 | 140852 | 13265.61 | 2.05% |
| 2024-04-02 | 9.80 | 9.67 | 0.42 | 4.54% | 9.61 | 10.12 | 226932 | 22232.06 | 3.30% |
| 2024-04-01 | 9.00 | 9.25 | 0.34 | 3.82% | 8.92 | 9.27 | 70406 | 6458.64 | 1.02% |
| 2024-03-29 | 8.90 | 8.91 | 0.07 | 0.79% | 8.80 | 8.98 | 34190 | 3041.78 | 0.50% |
| 2024-03-28 | 8.66 | 8.84 | 0.16 | 1.84% | 8.66 | 9.00 | 51039 | 4522.90 | 0.74% |
| 2024-03-27 | 8.99 | 8.68 | -0.36 | -3.98% | 8.68 | 9.08 | 56752 | 5045.11 | 0.82% |
| 2024-03-26 | 8.99 | 9.04 | 0.07 | 0.78% | 8.84 | 9.09 | 54975 | 4938.09 | 0.80% |
| 2024-03-25 | 9.20 | 8.97 | -0.29 | -3.13% | 8.97 | 9.31 | 74486 | 6802.69 | 1.08% |
| 2024-03-22 | 9.50 | 9.26 | -0.28 | -2.94% | 9.20 | 9.56 | 87096 | 8116.96 | 1.27% |
| 2024-03-21 | 9.52 | 9.54 | 0.01 | 0.10% | 9.39 | 9.65 | 81997 | 7816.42 | 1.19% |
| 2024-03-20 | 9.51 | 9.53 | 0.01 | 0.11% | 9.49 | 9.62 | 55466 | 5293.62 | 0.81% |
| 2024-03-19 | 9.60 | 9.52 | -0.15 | -1.55% | 9.52 | 9.72 | 56160 | 5393.50 | 0.82% |
| 2024-03-18 | 9.66 | 9.67 | 0.13 | 1.36% | 9.53 | 9.72 | 69329 | 6667.97 | 1.01% |
| 2024-03-15 | 9.52 | 9.54 | 0.05 | 0.53% | 9.39 | 9.66 | 63475 | 6028.46 | 0.92% |
| 2024-03-14 | 9.58 | 9.49 | -0.18 | -1.86% | 9.39 | 9.66 | 72264 | 6885.19 | 1.05% |
| 2024-03-13 | 9.57 | 9.67 | 0.10 | 1.04% | 9.46 | 9.79 | 94264 | 9076.75 | 1.37% |
| 2024-03-12 | 9.66 | 9.57 | 0.01 | 0.10% | 9.56 | 9.83 | 133069 | 12862.23 | 1.93% |
| 2024-03-11 | 9.35 | 9.56 | 0.33 | 3.58% | 9.30 | 9.60 | 131435 | 12478.79 | 1.91% |
| 2024-03-08 | 9.06 | 9.23 | 0.14 | 1.54% | 9.06 | 9.32 | 62155 | 5719.32 | 0.90% |
| 2024-03-07 | 9.36 | 9.09 | -0.33 | -3.50% | 9.09 | 9.58 | 103922 | 9623.89 | 1.51% |
| 2024-03-06 | 9.04 | 9.42 | 0.38 | 4.20% | 9.02 | 9.62 | 143181 | 13391.01 | 2.08% |
| 2024-03-05 | 9.18 | 9.04 | -0.16 | -1.74% | 9.00 | 9.18 | 62591 | 5684.61 | 0.91% |
| 2024-03-04 | 9.31 | 9.20 | -0.01 | -0.11% | 9.08 | 9.35 | 72947 | 6699.74 | 1.06% |
| 2024-03-01 | 9.22 | 9.21 | 0.03 | 0.33% | 9.08 | 9.28 | 75255 | 6921.01 | 1.09% |
| 2024-02-29 | 8.86 | 9.18 | 0.27 | 3.03% | 8.86 | 9.19 | 90186 | 8182.23 | 1.31% |
| 2024-02-28 | 9.31 | 8.91 | -0.37 | -3.99% | 8.91 | 9.68 | 144143 | 13448.27 | 2.10% |
| 2024-02-27 | 9.05 | 9.28 | 0.17 | 1.87% | 9.00 | 9.29 | 75107 | 6883.61 | 1.09% |
| 2024-02-26 | 9.08 | 9.11 | 0.05 | 0.55% | 8.98 | 9.24 | 86636 | 7880.70 | 1.26% |
| 2024-02-23 | 9.00 | 9.06 | 0.07 | 0.78% | 8.91 | 9.10 | 71914 | 6488.27 | 1.05% |
| 2024-02-22 | 8.95 | 8.99 | 0.03 | 0.33% | 8.86 | 9.12 | 70609 | 6339.81 | 1.03% |
| 2024-02-21 | 8.88 | 8.96 | 0.05 | 0.56% | 8.80 | 9.33 | 85489 | 7767.52 | 1.24% |
| 2024-02-20 | 8.93 | 8.91 | -0.11 | -1.22% | 8.78 | 9.06 | 70682 | 6267.25 | 1.03% |
| 2024-02-19 | 9.25 | 9.02 | -0.11 | -1.20% | 8.81 | 9.39 | 141097 | 12755.31 | 2.05% |
| 2024-02-08 | 8.34 | 9.13 | 0.80 | 9.60% | 8.27 | 9.50 | 192322 | 17553.98 | 2.80% |
| 2024-02-07 | 7.67 | 8.33 | 0.64 | 8.32% | 7.66 | 8.37 | 154122 | 12617.34 | 2.24% |
| 2024-02-06 | 7.08 | 7.69 | 0.53 | 7.40% | 6.99 | 7.74 | 122228 | 9016.37 | 1.78% |
| 2024-02-05 | 7.79 | 7.16 | -0.64 | -8.21% | 6.88 | 7.90 | 138464 | 10123.28 | 2.01% |
| 2024-02-02 | 8.20 | 7.80 | -0.38 | -4.65% | 7.52 | 8.33 | 107694 | 8565.03 | 1.57% |
| 2024-02-01 | 8.30 | 8.18 | -0.20 | -2.39% | 8.15 | 8.49 | 84479 | 7006.40 | 1.23% |
| 2024-01-31 | 8.88 | 8.38 | -0.57 | -6.37% | 8.38 | 9.00 | 101319 | 8697.97 | 1.47% |