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 | 10.26 | 10.48 | 0.25 | 2.44% | 10.20 | 10.54 | 541962 | 56425.16 | 2.53% |
| 2024-05-08 | 10.30 | 10.23 | -0.06 | -0.58% | 10.20 | 10.37 | 317055 | 32593.66 | 1.48% |
| 2024-05-07 | 10.22 | 10.29 | 0.07 | 0.68% | 10.16 | 10.42 | 509086 | 52424.48 | 2.38% |
| 2024-05-06 | 10.25 | 10.22 | 0.16 | 1.59% | 10.11 | 10.36 | 652021 | 66635.27 | 3.05% |
| 2024-04-30 | 10.01 | 10.06 | 0.07 | 0.70% | 9.89 | 10.12 | 463465 | 46482.50 | 2.17% |
| 2024-04-29 | 10.30 | 9.99 | -0.27 | -2.63% | 9.91 | 10.33 | 776378 | 77701.73 | 3.63% |
| 2024-04-26 | 10.47 | 10.26 | -0.02 | -0.19% | 10.11 | 10.59 | 720611 | 74360.91 | 3.37% |
| 2024-04-25 | 10.28 | 10.28 | -0.08 | -0.77% | 10.17 | 10.30 | 242821 | 24844.92 | 1.14% |
| 2024-04-24 | 10.27 | 10.36 | 0.20 | 1.97% | 10.13 | 10.36 | 308810 | 31626.46 | 1.44% |
| 2024-04-23 | 10.40 | 10.16 | -0.36 | -3.42% | 10.14 | 10.45 | 503053 | 51557.88 | 2.35% |
| 2024-04-22 | 10.53 | 10.52 | -0.13 | -1.22% | 10.42 | 10.84 | 527584 | 55877.60 | 2.47% |
| 2024-04-19 | 10.39 | 10.65 | 0.26 | 2.50% | 10.33 | 10.72 | 650300 | 68953.84 | 3.04% |
| 2024-04-18 | 10.36 | 10.39 | 0.03 | 0.29% | 10.21 | 10.49 | 401582 | 41655.30 | 1.88% |
| 2024-04-17 | 10.09 | 10.36 | 0.17 | 1.67% | 10.07 | 10.38 | 429986 | 44082.36 | 2.01% |
| 2024-04-16 | 10.30 | 10.19 | -0.24 | -2.30% | 10.18 | 10.75 | 643166 | 67181.06 | 3.01% |
| 2024-04-15 | 10.20 | 10.43 | 0.13 | 1.26% | 10.00 | 10.60 | 539493 | 55713.54 | 2.52% |
| 2024-04-12 | 10.20 | 10.30 | 0.00 | 0.00% | 10.16 | 10.53 | 431834 | 44643.73 | 2.02% |
| 2024-04-11 | 10.02 | 10.30 | 0.15 | 1.48% | 10.01 | 10.38 | 377806 | 38696.54 | 1.77% |
| 2024-04-10 | 10.21 | 10.15 | -0.06 | -0.59% | 10.03 | 10.33 | 473070 | 48080.55 | 2.21% |
| 2024-04-09 | 10.49 | 10.21 | -0.37 | -3.50% | 10.11 | 10.58 | 702355 | 72066.35 | 3.28% |
| 2024-04-08 | 10.55 | 10.58 | 0.24 | 2.32% | 10.55 | 11.07 | 1133256 | 121800.27 | 5.30% |
| 2024-04-03 | 9.98 | 10.34 | 0.38 | 3.82% | 9.98 | 10.39 | 495868 | 50700.38 | 2.32% |
| 2024-04-02 | 9.91 | 9.96 | 0.05 | 0.50% | 9.84 | 10.03 | 303599 | 30116.47 | 1.42% |
| 2024-04-01 | 9.68 | 9.91 | 0.31 | 3.23% | 9.67 | 10.07 | 507790 | 50261.76 | 2.37% |
| 2024-03-29 | 9.21 | 9.60 | 0.42 | 4.58% | 9.18 | 9.62 | 323496 | 30418.30 | 1.51% |
| 2024-03-28 | 9.10 | 9.18 | 0.04 | 0.44% | 9.10 | 9.28 | 189554 | 17434.82 | 0.89% |
| 2024-03-27 | 9.28 | 9.14 | -0.12 | -1.30% | 9.14 | 9.34 | 228417 | 21106.21 | 1.07% |
| 2024-03-26 | 9.17 | 9.26 | 0.06 | 0.65% | 9.17 | 9.29 | 178427 | 16487.72 | 0.83% |
| 2024-03-25 | 9.26 | 9.20 | -0.06 | -0.65% | 9.17 | 9.38 | 230146 | 21366.31 | 1.08% |
| 2024-03-22 | 9.44 | 9.26 | -0.13 | -1.38% | 9.15 | 9.47 | 247544 | 22928.32 | 1.16% |
| 2024-03-21 | 9.27 | 9.39 | 0.12 | 1.29% | 9.23 | 9.42 | 236090 | 22036.37 | 1.10% |
| 2024-03-20 | 9.24 | 9.27 | -0.03 | -0.32% | 9.21 | 9.31 | 153584 | 14210.17 | 0.72% |
| 2024-03-19 | 9.26 | 9.30 | 0.01 | 0.11% | 9.21 | 9.36 | 174978 | 16260.74 | 0.82% |
| 2024-03-18 | 9.20 | 9.29 | 0.11 | 1.20% | 9.19 | 9.41 | 278048 | 25835.87 | 1.30% |
| 2024-03-15 | 9.02 | 9.18 | 0.13 | 1.44% | 9.00 | 9.21 | 183675 | 16716.04 | 0.86% |
| 2024-03-14 | 9.05 | 9.05 | 0.00 | 0.00% | 8.99 | 9.12 | 155046 | 14049.01 | 0.72% |
| 2024-03-13 | 9.15 | 9.05 | -0.11 | -1.20% | 9.02 | 9.22 | 211820 | 19241.53 | 0.99% |
| 2024-03-12 | 9.20 | 9.16 | 0.00 | 0.00% | 9.14 | 9.49 | 377765 | 35024.64 | 1.77% |
| 2024-03-11 | 9.13 | 9.16 | 0.07 | 0.77% | 9.00 | 9.17 | 262819 | 23874.71 | 1.23% |
| 2024-03-08 | 8.98 | 9.09 | 0.07 | 0.78% | 8.98 | 9.15 | 199454 | 18088.80 | 0.93% |
| 2024-03-07 | 8.95 | 9.02 | 0.08 | 0.89% | 8.94 | 9.17 | 285496 | 25864.29 | 1.33% |
| 2024-03-06 | 8.99 | 8.94 | -0.06 | -0.67% | 8.89 | 9.03 | 180803 | 16176.46 | 0.85% |
| 2024-03-05 | 8.98 | 9.00 | 0.00 | 0.00% | 8.94 | 9.07 | 224172 | 20210.09 | 1.05% |
| 2024-03-04 | 9.08 | 9.00 | -0.14 | -1.53% | 8.90 | 9.10 | 360795 | 32373.02 | 1.69% |
| 2024-03-01 | 9.13 | 9.14 | -0.03 | -0.33% | 9.02 | 9.25 | 289414 | 26359.49 | 1.35% |
| 2024-02-29 | 8.85 | 9.17 | 0.28 | 3.15% | 8.81 | 9.17 | 396623 | 35951.80 | 1.85% |
| 2024-02-28 | 8.99 | 8.89 | -0.09 | -1.00% | 8.87 | 9.14 | 396966 | 35781.85 | 1.86% |
| 2024-02-27 | 8.81 | 8.98 | 0.16 | 1.81% | 8.76 | 9.00 | 305883 | 27333.00 | 1.43% |
| 2024-02-26 | 8.85 | 8.82 | -0.07 | -0.79% | 8.75 | 8.96 | 311003 | 27517.65 | 1.45% |
| 2024-02-23 | 8.98 | 8.89 | 0.04 | 0.45% | 8.85 | 9.02 | 340585 | 30367.43 | 1.59% |
| 2024-02-22 | 8.77 | 8.85 | 0.03 | 0.34% | 8.69 | 8.87 | 279995 | 24600.28 | 1.31% |
| 2024-02-21 | 8.78 | 8.82 | -0.01 | -0.11% | 8.71 | 8.97 | 379207 | 33524.07 | 1.77% |
| 2024-02-20 | 8.73 | 8.83 | 0.07 | 0.80% | 8.64 | 8.92 | 366342 | 32094.67 | 1.71% |
| 2024-02-19 | 8.66 | 8.76 | 0.15 | 1.74% | 8.55 | 8.85 | 440412 | 38371.59 | 2.06% |
| 2024-02-08 | 8.62 | 8.61 | -0.01 | -0.12% | 8.48 | 8.78 | 532973 | 46066.41 | 2.49% |
| 2024-02-07 | 8.28 | 8.62 | 0.35 | 4.23% | 8.20 | 8.63 | 589000 | 50100.93 | 2.75% |
| 2024-02-06 | 7.80 | 8.27 | 0.37 | 4.68% | 7.75 | 8.35 | 454690 | 36648.84 | 2.13% |
| 2024-02-05 | 8.09 | 7.90 | -0.29 | -3.54% | 7.60 | 8.21 | 518961 | 41127.14 | 2.43% |
| 2024-02-02 | 8.25 | 8.19 | -0.08 | -0.97% | 7.96 | 8.54 | 475638 | 39382.38 | 2.22% |
| 2024-02-01 | 8.40 | 8.27 | -0.19 | -2.25% | 8.21 | 8.63 | 573988 | 48125.78 | 2.68% |
| 2024-01-31 | 8.63 | 8.46 | 0.28 | 3.42% | 8.41 | 8.77 | 720207 | 61645.80 | 3.37% |