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 | 9.32 | 9.51 | 0.16 | 1.71% | 9.32 | 9.64 | 144912 | 13807.15 | 3.09% |
| 2024-05-08 | 9.49 | 9.35 | -0.14 | -1.48% | 9.35 | 9.49 | 63720 | 5992.18 | 1.36% |
| 2024-05-07 | 9.52 | 9.49 | -0.09 | -0.94% | 9.40 | 9.57 | 90358 | 8570.28 | 1.93% |
| 2024-05-06 | 9.50 | 9.58 | 0.16 | 1.70% | 9.39 | 9.60 | 111176 | 10593.65 | 2.37% |
| 2024-04-30 | 9.44 | 9.42 | 0.06 | 0.64% | 9.34 | 9.64 | 108784 | 10262.13 | 2.32% |
| 2024-04-29 | 9.51 | 9.36 | -0.14 | -1.47% | 9.30 | 9.52 | 146559 | 13770.90 | 3.12% |
| 2024-04-26 | 10.10 | 9.50 | -0.29 | -2.96% | 9.40 | 10.13 | 200765 | 19290.56 | 4.28% |
| 2024-04-25 | 9.94 | 9.79 | -0.20 | -2.00% | 9.55 | 10.03 | 146294 | 14275.99 | 3.12% |
| 2024-04-24 | 10.00 | 9.99 | 0.01 | 0.10% | 9.95 | 10.12 | 46107 | 4618.23 | 0.98% |
| 2024-04-23 | 10.06 | 9.98 | -0.10 | -0.99% | 9.92 | 10.12 | 57735 | 5769.11 | 1.23% |
| 2024-04-22 | 10.21 | 10.08 | -0.17 | -1.66% | 10.05 | 10.31 | 76620 | 7775.52 | 1.63% |
| 2024-04-19 | 10.19 | 10.25 | 0.06 | 0.59% | 10.10 | 10.38 | 96220 | 9831.88 | 2.05% |
| 2024-04-18 | 10.20 | 10.19 | 0.15 | 1.49% | 10.10 | 10.44 | 170870 | 17483.16 | 3.64% |
| 2024-04-17 | 9.75 | 10.04 | 0.55 | 5.80% | 9.72 | 10.25 | 144359 | 14489.27 | 3.08% |
| 2024-04-16 | 9.81 | 9.49 | -0.39 | -3.95% | 9.46 | 9.87 | 100518 | 9696.85 | 2.14% |
| 2024-04-15 | 9.86 | 9.88 | 0.02 | 0.20% | 9.59 | 10.04 | 110097 | 10857.14 | 2.35% |
| 2024-04-12 | 9.87 | 9.86 | -0.01 | -0.10% | 9.80 | 10.04 | 103191 | 10248.99 | 2.20% |
| 2024-04-11 | 9.54 | 9.87 | 0.33 | 3.46% | 9.47 | 10.05 | 160848 | 15844.67 | 3.43% |
| 2024-04-10 | 9.42 | 9.54 | 0.11 | 1.17% | 9.27 | 9.60 | 142810 | 13511.31 | 3.04% |
| 2024-04-09 | 9.23 | 9.43 | 0.14 | 1.51% | 9.23 | 9.50 | 96052 | 9026.58 | 2.05% |
| 2024-04-08 | 9.60 | 9.29 | -0.36 | -3.73% | 9.27 | 9.70 | 142748 | 13460.30 | 3.04% |
| 2024-04-03 | 10.00 | 9.65 | -0.07 | -0.72% | 9.56 | 10.14 | 212738 | 20811.70 | 4.53% |
| 2024-04-02 | 9.10 | 9.72 | 0.88 | 9.95% | 9.10 | 9.72 | 240750 | 22775.48 | 5.13% |
| 2024-04-01 | 8.61 | 8.84 | 0.22 | 2.55% | 8.61 | 8.84 | 67764 | 5915.93 | 1.44% |
| 2024-03-29 | 8.35 | 8.62 | 0.33 | 3.98% | 8.34 | 8.73 | 81944 | 6963.08 | 1.75% |
| 2024-03-28 | 8.28 | 8.29 | -0.02 | -0.24% | 8.24 | 8.43 | 74116 | 6189.25 | 1.58% |
| 2024-03-27 | 8.40 | 8.31 | -0.10 | -1.19% | 8.30 | 8.46 | 44889 | 3759.62 | 0.96% |
| 2024-03-26 | 8.56 | 8.41 | -0.12 | -1.41% | 8.29 | 8.64 | 72029 | 6081.45 | 1.54% |
| 2024-03-25 | 8.82 | 8.53 | -0.30 | -3.40% | 8.51 | 8.84 | 85910 | 7441.97 | 1.83% |
| 2024-03-22 | 9.24 | 8.83 | -0.50 | -5.36% | 8.80 | 9.32 | 124299 | 11149.61 | 2.65% |
| 2024-03-21 | 9.35 | 9.33 | -0.07 | -0.74% | 9.16 | 9.40 | 73500 | 6817.49 | 1.57% |
| 2024-03-20 | 8.95 | 9.40 | 0.43 | 4.79% | 8.95 | 9.76 | 144329 | 13567.37 | 3.08% |
| 2024-03-19 | 8.98 | 8.97 | -0.03 | -0.33% | 8.91 | 9.07 | 55555 | 4989.37 | 1.18% |
| 2024-03-18 | 8.92 | 9.00 | 0.14 | 1.58% | 8.85 | 9.10 | 72831 | 6526.19 | 1.55% |
| 2024-03-15 | 8.81 | 8.86 | 0.01 | 0.11% | 8.79 | 9.00 | 56148 | 4981.00 | 1.20% |
| 2024-03-14 | 8.90 | 8.85 | -0.05 | -0.56% | 8.76 | 8.97 | 51779 | 4603.52 | 1.10% |
| 2024-03-13 | 8.86 | 8.90 | -0.02 | -0.22% | 8.79 | 9.03 | 44524 | 3955.00 | 0.95% |
| 2024-03-12 | 9.01 | 8.92 | -0.07 | -0.78% | 8.83 | 9.02 | 38407 | 3418.34 | 0.82% |
| 2024-03-11 | 9.14 | 8.99 | -0.16 | -1.75% | 8.88 | 9.17 | 63075 | 5668.64 | 1.34% |
| 2024-03-08 | 9.08 | 9.15 | 0.11 | 1.22% | 8.91 | 9.19 | 39680 | 3607.32 | 0.85% |
| 2024-03-07 | 9.04 | 9.04 | -0.03 | -0.33% | 9.01 | 9.29 | 51599 | 4708.66 | 1.10% |
| 2024-03-06 | 9.03 | 9.07 | -0.08 | -0.87% | 8.99 | 9.16 | 42831 | 3881.80 | 0.91% |
| 2024-03-05 | 9.66 | 9.15 | 0.06 | 0.66% | 9.14 | 9.80 | 79985 | 7499.11 | 1.70% |
| 2024-03-04 | 9.08 | 9.09 | -0.01 | -0.11% | 8.90 | 9.25 | 59068 | 5347.98 | 1.26% |
| 2024-03-01 | 9.15 | 9.10 | -0.04 | -0.44% | 8.86 | 9.21 | 66369 | 5983.33 | 1.41% |
| 2024-02-29 | 9.02 | 9.14 | 0.10 | 1.11% | 8.95 | 9.26 | 50019 | 4553.96 | 1.07% |
| 2024-02-28 | 9.55 | 9.04 | -0.51 | -5.34% | 9.03 | 9.74 | 56466 | 5324.30 | 1.20% |
| 2024-02-27 | 9.39 | 9.55 | 0.13 | 1.38% | 9.35 | 9.58 | 30756 | 2926.05 | 0.66% |
| 2024-02-26 | 9.56 | 9.42 | -0.14 | -1.46% | 9.37 | 9.79 | 51948 | 4954.82 | 1.11% |
| 2024-02-23 | 9.23 | 9.56 | 0.32 | 3.46% | 9.15 | 9.59 | 57283 | 5374.21 | 1.22% |
| 2024-02-22 | 9.39 | 9.24 | -0.18 | -1.91% | 9.13 | 9.50 | 55788 | 5164.43 | 1.19% |
| 2024-02-21 | 9.60 | 9.42 | -0.17 | -1.77% | 9.38 | 9.74 | 55748 | 5336.77 | 1.19% |
| 2024-02-20 | 9.38 | 9.59 | 0.15 | 1.59% | 9.31 | 9.73 | 45283 | 4335.58 | 0.97% |
| 2024-02-19 | 8.83 | 9.44 | 0.65 | 7.39% | 8.83 | 9.45 | 80596 | 7359.99 | 1.72% |
| 2024-02-08 | 8.08 | 8.79 | 0.71 | 8.79% | 8.01 | 8.86 | 104127 | 8894.13 | 2.22% |
| 2024-02-07 | 8.76 | 8.08 | -0.53 | -6.16% | 7.95 | 8.79 | 130551 | 10576.25 | 2.78% |
| 2024-02-06 | 8.25 | 8.61 | 0.21 | 2.50% | 7.95 | 9.06 | 134225 | 11325.81 | 2.86% |
| 2024-02-05 | 8.80 | 8.40 | -0.67 | -7.39% | 8.18 | 9.11 | 167975 | 14540.12 | 3.58% |
| 2024-02-02 | 9.10 | 9.07 | -0.11 | -1.20% | 8.81 | 9.75 | 104467 | 9632.02 | 2.23% |
| 2024-02-01 | 9.15 | 9.18 | -0.04 | -0.43% | 9.06 | 9.40 | 89267 | 8220.62 | 1.90% |
| 2024-01-31 | 9.20 | 9.22 | -0.09 | -0.97% | 9.16 | 9.54 | 98197 | 9153.52 | 2.09% |