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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 10.07 | 9.84 | -0.27 | -2.67% | 9.80 | 10.07 | 163846 | 16173.98 | 2.26% |
| 2024-05-07 | 10.16 | 10.11 | -0.10 | -0.98% | 9.98 | 10.22 | 162080 | 16364.50 | 2.23% |
| 2024-05-06 | 9.85 | 10.21 | 0.44 | 4.50% | 9.85 | 10.34 | 240974 | 24495.12 | 3.32% |
| 2024-04-30 | 9.97 | 9.77 | -0.26 | -2.59% | 9.74 | 10.09 | 227887 | 22528.04 | 3.14% |
| 2024-04-29 | 9.96 | 10.03 | -0.26 | -2.53% | 9.60 | 10.20 | 519163 | 51729.60 | 7.16% |
| 2024-04-26 | 10.19 | 10.29 | 0.07 | 0.68% | 10.13 | 10.53 | 226969 | 23490.30 | 3.13% |
| 2024-04-25 | 10.16 | 10.22 | -0.10 | -0.97% | 10.02 | 10.33 | 189031 | 19276.72 | 2.61% |
| 2024-04-24 | 10.01 | 10.32 | 0.25 | 2.48% | 9.92 | 10.37 | 249858 | 25382.94 | 3.45% |
| 2024-04-23 | 10.40 | 10.07 | -0.48 | -4.55% | 10.00 | 10.54 | 381983 | 39088.34 | 5.27% |
| 2024-04-22 | 10.43 | 10.55 | -0.03 | -0.28% | 10.40 | 10.80 | 375917 | 39871.80 | 5.18% |
| 2024-04-19 | 10.47 | 10.58 | 0.10 | 0.95% | 10.40 | 10.95 | 415920 | 44403.89 | 5.73% |
| 2024-04-18 | 10.52 | 10.48 | -0.33 | -3.05% | 10.43 | 10.73 | 498852 | 52659.30 | 6.88% |
| 2024-04-17 | 10.10 | 10.81 | 0.81 | 8.10% | 9.77 | 11.11 | 699250 | 72474.00 | 9.64% |
| 2024-04-16 | 9.38 | 10.00 | 0.55 | 5.82% | 9.38 | 10.27 | 604848 | 60048.06 | 8.34% |
| 2024-04-15 | 9.23 | 9.45 | 0.22 | 2.38% | 9.04 | 9.54 | 181372 | 17023.82 | 2.50% |
| 2024-04-12 | 9.39 | 9.23 | -0.23 | -2.43% | 9.21 | 9.54 | 138501 | 12927.33 | 1.91% |
| 2024-04-11 | 9.25 | 9.46 | 0.14 | 1.50% | 9.20 | 9.64 | 164734 | 15528.11 | 2.27% |
| 2024-04-10 | 9.60 | 9.32 | -0.27 | -2.82% | 9.22 | 9.62 | 130138 | 12177.86 | 1.79% |
| 2024-04-09 | 9.57 | 9.59 | 0.01 | 0.10% | 9.52 | 9.64 | 78572 | 7524.89 | 1.08% |
| 2024-04-08 | 9.72 | 9.58 | -0.14 | -1.44% | 9.57 | 9.84 | 129808 | 12609.07 | 1.79% |
| 2024-04-03 | 9.82 | 9.72 | -0.15 | -1.52% | 9.65 | 9.83 | 104436 | 10145.90 | 1.44% |
| 2024-04-02 | 9.87 | 9.87 | -0.06 | -0.60% | 9.71 | 9.91 | 137527 | 13490.80 | 1.90% |
| 2024-04-01 | 9.49 | 9.93 | 0.46 | 4.86% | 9.49 | 9.96 | 248811 | 24461.31 | 3.43% |
| 2024-03-29 | 9.33 | 9.47 | 0.19 | 2.05% | 9.23 | 9.48 | 145296 | 13597.04 | 2.00% |
| 2024-03-28 | 9.24 | 9.28 | 0.07 | 0.76% | 9.13 | 9.39 | 164579 | 15267.71 | 2.27% |
| 2024-03-27 | 9.58 | 9.21 | -0.38 | -3.96% | 9.19 | 9.63 | 176419 | 16588.92 | 2.43% |
| 2024-03-26 | 9.50 | 9.59 | 0.11 | 1.16% | 9.43 | 9.61 | 102604 | 9787.41 | 1.41% |
| 2024-03-25 | 9.71 | 9.48 | -0.26 | -2.67% | 9.48 | 9.77 | 181832 | 17508.78 | 2.51% |
| 2024-03-22 | 9.91 | 9.74 | -0.36 | -3.56% | 9.68 | 9.93 | 261672 | 25570.24 | 3.61% |
| 2024-03-21 | 10.04 | 10.10 | 0.10 | 1.00% | 9.97 | 10.13 | 179448 | 18053.15 | 2.47% |
| 2024-03-20 | 9.89 | 10.00 | 0.10 | 1.01% | 9.88 | 10.05 | 138307 | 13803.64 | 1.91% |
| 2024-03-19 | 10.05 | 9.90 | -0.18 | -1.79% | 9.90 | 10.08 | 213572 | 21256.97 | 2.94% |
| 2024-03-18 | 9.95 | 10.08 | 0.18 | 1.82% | 9.95 | 10.20 | 296309 | 29873.62 | 4.09% |
| 2024-03-15 | 9.71 | 9.90 | 0.20 | 2.06% | 9.64 | 9.93 | 215070 | 21157.97 | 2.97% |
| 2024-03-14 | 9.79 | 9.70 | -0.14 | -1.42% | 9.63 | 9.90 | 220629 | 21528.56 | 3.04% |
| 2024-03-13 | 9.81 | 9.84 | -0.07 | -0.71% | 9.80 | 10.15 | 389369 | 38706.20 | 5.37% |
| 2024-03-12 | 10.12 | 9.91 | 0.31 | 3.23% | 9.87 | 10.51 | 494430 | 49817.02 | 6.82% |
| 2024-03-08 | 9.55 | 9.60 | 0.04 | 0.42% | 9.50 | 9.63 | 126900 | 12147.59 | 1.75% |
| 2024-03-07 | 9.60 | 9.56 | -0.09 | -0.93% | 9.56 | 9.82 | 198171 | 19161.00 | 2.73% |
| 2024-03-06 | 9.70 | 9.65 | -0.16 | -1.63% | 9.57 | 9.78 | 265352 | 25599.80 | 3.66% |
| 2024-03-05 | 9.40 | 9.81 | 0.36 | 3.81% | 9.29 | 9.85 | 417311 | 40042.70 | 5.75% |
| 2024-03-04 | 9.53 | 9.45 | -0.09 | -0.94% | 9.39 | 9.58 | 134530 | 12698.87 | 1.85% |
| 2024-03-01 | 9.60 | 9.54 | -0.06 | -0.63% | 9.44 | 9.69 | 168200 | 16047.73 | 2.32% |
| 2024-02-29 | 9.16 | 9.60 | 0.38 | 4.12% | 9.12 | 9.60 | 245275 | 23174.73 | 3.38% |
| 2024-02-28 | 9.70 | 9.22 | -0.58 | -5.92% | 9.22 | 9.77 | 354555 | 33898.37 | 4.89% |
| 2024-02-27 | 9.51 | 9.80 | 0.20 | 2.08% | 9.48 | 9.85 | 351212 | 34227.96 | 4.84% |
| 2024-02-26 | 9.45 | 9.60 | 0.28 | 3.00% | 9.44 | 9.76 | 362128 | 34761.55 | 4.99% |
| 2024-02-23 | 9.24 | 9.32 | 0.09 | 0.98% | 9.05 | 9.33 | 220667 | 20315.86 | 3.04% |
| 2024-02-22 | 9.16 | 9.23 | 0.03 | 0.33% | 9.10 | 9.25 | 191434 | 17581.99 | 2.64% |
| 2024-02-21 | 8.82 | 9.20 | 0.32 | 3.60% | 8.76 | 9.35 | 352035 | 32316.11 | 4.85% |
| 2024-02-20 | 8.95 | 8.88 | -0.17 | -1.88% | 8.68 | 8.95 | 221655 | 19560.60 | 3.06% |
| 2024-02-19 | 9.17 | 9.05 | -0.05 | -0.55% | 8.92 | 9.25 | 228631 | 20648.34 | 3.15% |
| 2024-02-08 | 8.80 | 9.10 | 0.36 | 4.12% | 8.80 | 9.20 | 286832 | 25829.11 | 3.96% |
| 2024-02-07 | 8.41 | 8.74 | 0.32 | 3.80% | 8.36 | 8.86 | 282084 | 24568.98 | 3.89% |
| 2024-02-06 | 7.96 | 8.42 | 0.45 | 5.65% | 7.78 | 8.54 | 213453 | 17575.42 | 2.94% |
| 2024-02-05 | 8.20 | 7.97 | -0.28 | -3.39% | 7.61 | 8.37 | 268738 | 21495.00 | 3.71% |
| 2024-02-02 | 8.55 | 8.25 | -0.30 | -3.51% | 8.01 | 8.73 | 218311 | 18253.61 | 3.01% |
| 2024-02-01 | 8.45 | 8.55 | 0.03 | 0.35% | 8.37 | 8.80 | 201462 | 17324.43 | 2.78% |
| 2024-01-31 | 8.67 | 8.52 | -0.19 | -2.18% | 8.45 | 8.85 | 222038 | 19164.40 | 3.06% |
| 2024-01-30 | 9.13 | 8.71 | -0.55 | -5.94% | 8.69 | 9.14 | 281673 | 24971.82 | 3.88% |