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 | 9.75 | 9.88 | 0.10 | 1.02% | 9.75 | 9.93 | 30534 | 3010.20 | 1.96% |
| 2024-05-08 | 9.86 | 9.78 | -0.13 | -1.31% | 9.69 | 10.01 | 40791 | 4014.11 | 2.62% |
| 2024-05-07 | 9.70 | 9.91 | 0.19 | 1.95% | 9.68 | 9.97 | 50700 | 4986.69 | 3.25% |
| 2024-05-06 | 9.42 | 9.72 | 0.39 | 4.18% | 9.42 | 9.72 | 42597 | 4090.61 | 2.73% |
| 2024-04-30 | 9.42 | 9.33 | -0.07 | -0.74% | 9.30 | 9.47 | 27258 | 2553.65 | 1.75% |
| 2024-04-29 | 9.18 | 9.40 | 0.05 | 0.53% | 9.08 | 9.44 | 48013 | 4476.10 | 3.08% |
| 2024-04-26 | 9.38 | 9.35 | -0.05 | -0.53% | 9.15 | 9.41 | 33211 | 3081.46 | 2.13% |
| 2024-04-25 | 9.13 | 9.40 | 0.26 | 2.84% | 9.12 | 9.48 | 34861 | 3266.70 | 2.24% |
| 2024-04-24 | 9.08 | 9.14 | 0.20 | 2.24% | 8.91 | 9.16 | 27763 | 2518.28 | 1.78% |
| 2024-04-23 | 8.99 | 8.94 | -0.02 | -0.22% | 8.91 | 9.08 | 26979 | 2422.58 | 1.73% |
| 2024-04-22 | 9.08 | 8.96 | -0.08 | -0.88% | 8.78 | 9.20 | 40627 | 3662.28 | 2.61% |
| 2024-04-19 | 8.85 | 9.04 | 0.08 | 0.89% | 8.80 | 9.18 | 49576 | 4474.65 | 3.18% |
| 2024-04-18 | 9.07 | 8.96 | -0.15 | -1.65% | 8.87 | 9.50 | 67782 | 6111.79 | 4.35% |
| 2024-04-17 | 8.51 | 9.11 | 0.62 | 7.30% | 8.51 | 9.18 | 97189 | 8676.97 | 6.24% |
| 2024-04-16 | 8.98 | 8.49 | -0.94 | -9.97% | 8.49 | 9.08 | 73489 | 6312.72 | 4.72% |
| 2024-04-15 | 10.47 | 9.43 | -1.04 | -9.93% | 9.42 | 10.47 | 164967 | 16185.05 | 10.59% |
| 2024-04-12 | 10.10 | 10.47 | 0.95 | 9.98% | 10.10 | 10.47 | 88666 | 9266.25 | 5.69% |
| 2024-04-11 | 9.45 | 9.52 | 0.03 | 0.32% | 9.30 | 9.67 | 27146 | 2594.02 | 1.74% |
| 2024-04-10 | 9.65 | 9.49 | -0.24 | -2.47% | 9.39 | 9.66 | 32934 | 3129.33 | 2.11% |
| 2024-04-09 | 9.34 | 9.73 | 0.39 | 4.18% | 9.30 | 9.73 | 36357 | 3488.34 | 2.33% |
| 2024-04-08 | 9.64 | 9.34 | -0.37 | -3.81% | 9.33 | 9.73 | 37813 | 3603.20 | 2.43% |
| 2024-04-03 | 9.68 | 9.71 | 0.03 | 0.31% | 9.64 | 10.05 | 62450 | 6125.82 | 4.01% |
| 2024-04-02 | 9.43 | 9.68 | 0.26 | 2.76% | 9.43 | 9.74 | 46559 | 4475.87 | 2.99% |
| 2024-04-01 | 9.26 | 9.42 | 0.23 | 2.50% | 9.23 | 9.43 | 30743 | 2879.66 | 1.97% |
| 2024-03-29 | 9.27 | 9.19 | 0.11 | 1.21% | 9.08 | 9.27 | 22161 | 2030.45 | 1.42% |
| 2024-03-28 | 8.91 | 9.08 | 0.11 | 1.23% | 8.81 | 9.19 | 25090 | 2269.51 | 1.61% |
| 2024-03-27 | 9.29 | 8.97 | -0.23 | -2.50% | 8.97 | 9.33 | 22319 | 2045.88 | 1.43% |
| 2024-03-26 | 9.11 | 9.20 | 0.09 | 0.99% | 9.01 | 9.24 | 22416 | 2047.15 | 1.44% |
| 2024-03-25 | 9.34 | 9.11 | -0.23 | -2.46% | 9.11 | 9.40 | 25417 | 2354.07 | 1.63% |
| 2024-03-22 | 9.51 | 9.34 | -0.22 | -2.30% | 9.29 | 9.54 | 24997 | 2346.57 | 1.60% |
| 2024-03-21 | 9.52 | 9.56 | 0.02 | 0.21% | 9.36 | 9.61 | 28403 | 2696.02 | 1.82% |
| 2024-03-20 | 9.31 | 9.54 | 0.18 | 1.92% | 9.30 | 9.55 | 25658 | 2424.72 | 1.65% |
| 2024-03-19 | 9.33 | 9.36 | 0.05 | 0.54% | 9.28 | 9.46 | 26924 | 2526.64 | 1.73% |
| 2024-03-18 | 9.20 | 9.31 | 0.12 | 1.31% | 9.16 | 9.31 | 28995 | 2679.67 | 1.86% |
| 2024-03-15 | 9.02 | 9.19 | 0.14 | 1.55% | 9.01 | 9.19 | 23284 | 2120.02 | 1.49% |
| 2024-03-14 | 9.13 | 9.05 | -0.10 | -1.09% | 8.91 | 9.20 | 28085 | 2546.18 | 1.80% |
| 2024-03-13 | 9.07 | 9.15 | 0.02 | 0.22% | 9.03 | 9.19 | 28411 | 2586.37 | 1.82% |
| 2024-03-12 | 9.23 | 9.13 | -0.11 | -1.19% | 8.98 | 9.23 | 44639 | 4058.74 | 2.87% |
| 2024-03-11 | 8.77 | 9.24 | 0.45 | 5.12% | 8.71 | 9.29 | 61018 | 5527.15 | 3.92% |
| 2024-03-08 | 8.65 | 8.79 | 0.14 | 1.62% | 8.65 | 8.84 | 29686 | 2596.99 | 1.91% |
| 2024-03-07 | 8.81 | 8.65 | -0.13 | -1.48% | 8.64 | 8.92 | 36587 | 3210.73 | 2.35% |
| 2024-03-06 | 8.64 | 8.78 | 0.06 | 0.69% | 8.60 | 8.85 | 36708 | 3219.64 | 2.36% |
| 2024-03-05 | 8.80 | 8.72 | -0.22 | -2.46% | 8.63 | 8.86 | 44213 | 3867.87 | 2.84% |
| 2024-03-04 | 9.19 | 8.94 | -0.28 | -3.04% | 8.76 | 9.19 | 81944 | 7300.10 | 5.26% |
| 2024-03-01 | 10.05 | 9.22 | -0.01 | -0.11% | 9.10 | 10.05 | 131923 | 12548.00 | 8.47% |
| 2024-02-29 | 8.18 | 9.23 | 0.84 | 10.01% | 8.15 | 9.23 | 54637 | 4809.25 | 3.51% |
| 2024-02-28 | 9.12 | 8.39 | -0.74 | -8.11% | 8.36 | 9.42 | 61632 | 5501.60 | 3.96% |
| 2024-02-27 | 8.70 | 9.13 | 0.32 | 3.63% | 8.70 | 9.13 | 34577 | 3105.39 | 2.22% |
| 2024-02-26 | 8.80 | 8.81 | 0.14 | 1.61% | 8.61 | 8.94 | 39527 | 3468.04 | 2.54% |
| 2024-02-23 | 8.44 | 8.67 | 0.19 | 2.24% | 8.35 | 8.68 | 46101 | 3928.01 | 2.96% |
| 2024-02-22 | 8.24 | 8.48 | 0.23 | 2.79% | 8.19 | 8.74 | 52545 | 4430.12 | 3.37% |
| 2024-02-21 | 8.10 | 8.25 | 0.15 | 1.85% | 7.96 | 8.55 | 40779 | 3387.25 | 2.62% |
| 2024-02-20 | 7.98 | 8.10 | 0.17 | 2.14% | 7.75 | 8.13 | 32143 | 2575.14 | 2.06% |
| 2024-02-19 | 7.70 | 7.93 | 0.28 | 3.66% | 7.70 | 8.09 | 50386 | 3984.13 | 3.23% |
| 2024-02-08 | 7.06 | 7.65 | 0.65 | 9.29% | 6.94 | 7.65 | 66759 | 4910.22 | 4.29% |
| 2024-02-07 | 7.12 | 7.00 | -0.10 | -1.41% | 6.87 | 7.38 | 64647 | 4590.93 | 4.15% |
| 2024-02-06 | 6.74 | 7.10 | -0.26 | -3.53% | 6.62 | 7.38 | 81556 | 5614.08 | 5.23% |
| 2024-02-05 | 8.05 | 7.36 | -0.82 | -10.02% | 7.36 | 8.07 | 57253 | 4296.33 | 3.67% |
| 2024-02-02 | 8.61 | 8.18 | -0.43 | -4.99% | 7.89 | 8.87 | 52265 | 4370.93 | 3.35% |
| 2024-02-01 | 8.76 | 8.61 | -0.18 | -2.05% | 8.39 | 8.85 | 49040 | 4235.95 | 3.15% |
| 2024-01-31 | 9.31 | 8.79 | -0.59 | -6.29% | 8.75 | 9.49 | 67454 | 6100.40 | 4.33% |
| 2024-01-30 | 10.30 | 9.38 | -0.82 | -8.04% | 9.30 | 10.30 | 75596 | 7272.29 | 4.85% |