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 | 9.53 | 9.70 | 0.16 | 1.68% | 9.43 | 9.75 | 84301 | 8119.83 | 1.96% |
| 2024-05-07 | 9.32 | 9.54 | 0.20 | 2.14% | 9.29 | 9.54 | 73292 | 6922.86 | 1.71% |
| 2024-05-06 | 9.24 | 9.34 | 0.20 | 2.19% | 9.16 | 9.39 | 77815 | 7230.45 | 1.81% |
| 2024-04-30 | 9.18 | 9.14 | -0.17 | -1.83% | 9.06 | 9.40 | 115089 | 10560.50 | 2.68% |
| 2024-04-29 | 8.70 | 9.31 | 0.55 | 6.28% | 8.68 | 9.64 | 132245 | 12256.81 | 3.08% |
| 2024-04-26 | 8.59 | 8.76 | 0.28 | 3.30% | 8.59 | 9.03 | 94114 | 8291.99 | 2.19% |
| 2024-04-25 | 8.20 | 8.48 | 0.24 | 2.91% | 8.19 | 8.49 | 33676 | 2830.82 | 0.78% |
| 2024-04-24 | 8.03 | 8.24 | 0.12 | 1.48% | 8.03 | 8.28 | 24528 | 2004.57 | 0.57% |
| 2024-04-23 | 7.91 | 8.12 | 0.16 | 2.01% | 7.90 | 8.13 | 29377 | 2354.87 | 0.68% |
| 2024-04-22 | 7.76 | 7.96 | 0.23 | 2.98% | 7.66 | 8.08 | 34164 | 2708.22 | 0.80% |
| 2024-04-19 | 7.77 | 7.73 | -0.06 | -0.77% | 7.66 | 7.87 | 20059 | 1550.26 | 0.47% |
| 2024-04-18 | 7.92 | 7.79 | -0.12 | -1.52% | 7.70 | 7.93 | 33508 | 2614.32 | 0.78% |
| 2024-04-17 | 7.46 | 7.91 | 0.65 | 8.95% | 7.42 | 7.94 | 48390 | 3759.34 | 1.13% |
| 2024-04-16 | 7.94 | 7.26 | -0.71 | -8.91% | 7.24 | 7.94 | 55427 | 4126.22 | 1.29% |
| 2024-04-15 | 8.21 | 7.97 | -0.26 | -3.16% | 7.78 | 8.37 | 45785 | 3667.33 | 1.07% |
| 2024-04-12 | 8.31 | 8.23 | -0.10 | -1.20% | 8.20 | 8.39 | 30414 | 2516.71 | 0.71% |
| 2024-04-11 | 8.42 | 8.33 | -0.07 | -0.83% | 8.29 | 8.48 | 27266 | 2285.47 | 0.64% |
| 2024-04-10 | 8.68 | 8.40 | -0.28 | -3.23% | 8.28 | 8.69 | 36954 | 3117.11 | 0.86% |
| 2024-04-09 | 8.26 | 8.68 | 0.40 | 4.83% | 8.26 | 8.69 | 38792 | 3301.57 | 0.90% |
| 2024-04-08 | 8.66 | 8.28 | -0.38 | -4.39% | 8.26 | 8.67 | 30175 | 2541.90 | 0.70% |
| 2024-04-03 | 8.66 | 8.66 | 0.00 | 0.00% | 8.50 | 8.66 | 21450 | 1843.74 | 0.50% |
| 2024-04-02 | 8.59 | 8.66 | 0.03 | 0.35% | 8.53 | 8.67 | 23622 | 2036.48 | 0.55% |
| 2024-04-01 | 8.46 | 8.63 | 0.24 | 2.86% | 8.44 | 8.63 | 29700 | 2533.21 | 0.69% |
| 2024-03-29 | 8.28 | 8.39 | 0.10 | 1.21% | 8.22 | 8.39 | 17092 | 1420.20 | 0.40% |
| 2024-03-28 | 8.11 | 8.29 | 0.14 | 1.72% | 8.03 | 8.37 | 33436 | 2755.71 | 0.78% |
| 2024-03-27 | 8.27 | 8.15 | -0.12 | -1.45% | 8.12 | 8.42 | 31046 | 2576.98 | 0.72% |
| 2024-03-26 | 8.23 | 8.27 | 0.01 | 0.12% | 8.11 | 8.34 | 28938 | 2379.42 | 0.67% |
| 2024-03-25 | 8.52 | 8.26 | -0.31 | -3.62% | 8.25 | 8.61 | 44606 | 3754.47 | 1.04% |
| 2024-03-22 | 8.80 | 8.57 | -0.24 | -2.72% | 8.50 | 8.80 | 31605 | 2722.46 | 0.74% |
| 2024-03-21 | 8.90 | 8.81 | -0.15 | -1.67% | 8.70 | 8.97 | 46037 | 4059.48 | 1.07% |
| 2024-03-20 | 8.66 | 8.96 | 0.29 | 3.34% | 8.62 | 9.07 | 50512 | 4474.55 | 1.18% |
| 2024-03-19 | 8.71 | 8.67 | -0.04 | -0.46% | 8.65 | 8.78 | 25853 | 2251.29 | 0.60% |
| 2024-03-18 | 8.55 | 8.71 | 0.20 | 2.35% | 8.47 | 8.72 | 34223 | 2941.16 | 0.80% |
| 2024-03-15 | 8.35 | 8.51 | 0.04 | 0.47% | 8.31 | 8.54 | 26852 | 2273.69 | 0.63% |
| 2024-03-14 | 8.44 | 8.47 | 0.06 | 0.71% | 8.36 | 8.65 | 32818 | 2789.35 | 0.76% |
| 2024-03-13 | 8.45 | 8.41 | -0.02 | -0.24% | 8.27 | 8.48 | 28702 | 2404.06 | 0.67% |
| 2024-03-12 | 8.28 | 8.43 | 0.19 | 2.31% | 8.27 | 8.49 | 33887 | 2843.84 | 0.79% |
| 2024-03-11 | 8.04 | 8.24 | 0.20 | 2.49% | 8.00 | 8.24 | 27924 | 2270.12 | 0.65% |
| 2024-03-08 | 8.02 | 8.04 | 0.05 | 0.63% | 7.95 | 8.15 | 25992 | 2091.44 | 0.61% |
| 2024-03-07 | 8.21 | 7.99 | -0.18 | -2.20% | 7.98 | 8.21 | 29235 | 2366.81 | 0.68% |
| 2024-03-06 | 8.19 | 8.17 | -0.04 | -0.49% | 8.11 | 8.30 | 21973 | 1797.66 | 0.51% |
| 2024-03-05 | 8.38 | 8.21 | -0.16 | -1.91% | 8.19 | 8.38 | 30043 | 2481.56 | 0.70% |
| 2024-03-04 | 8.28 | 8.37 | 0.13 | 1.58% | 8.19 | 8.39 | 36882 | 3064.46 | 0.86% |
| 2024-03-01 | 8.23 | 8.24 | 0.02 | 0.24% | 8.09 | 8.30 | 30182 | 2471.72 | 0.70% |
| 2024-02-29 | 7.91 | 8.22 | 0.30 | 3.79% | 7.91 | 8.23 | 51586 | 4178.46 | 1.20% |
| 2024-02-28 | 8.56 | 7.92 | -0.67 | -7.80% | 7.90 | 8.80 | 67390 | 5609.32 | 1.57% |
| 2024-02-27 | 8.45 | 8.59 | 0.14 | 1.66% | 8.30 | 8.59 | 31850 | 2698.56 | 0.74% |
| 2024-02-26 | 8.31 | 8.45 | 0.18 | 2.18% | 8.27 | 8.60 | 42861 | 3614.02 | 1.00% |
| 2024-02-23 | 8.04 | 8.27 | 0.23 | 2.86% | 8.00 | 8.29 | 33998 | 2761.98 | 0.79% |
| 2024-02-22 | 7.95 | 8.04 | 0.19 | 2.42% | 7.80 | 8.04 | 39620 | 3151.05 | 0.92% |
| 2024-02-21 | 7.64 | 7.85 | 0.13 | 1.68% | 7.57 | 8.08 | 47254 | 3715.86 | 1.10% |
| 2024-02-20 | 7.78 | 7.72 | 0.04 | 0.52% | 7.48 | 7.82 | 46660 | 3579.92 | 1.09% |
| 2024-02-19 | 7.27 | 7.68 | 0.39 | 5.35% | 7.26 | 7.83 | 96187 | 7296.17 | 2.24% |
| 2024-02-08 | 6.72 | 7.29 | 0.57 | 8.48% | 6.30 | 7.39 | 121915 | 8294.99 | 2.84% |
| 2024-02-07 | 6.78 | 6.72 | -0.14 | -2.04% | 6.55 | 6.92 | 88863 | 5967.45 | 2.07% |
| 2024-02-06 | 6.61 | 6.86 | 0.10 | 1.48% | 6.30 | 7.07 | 72406 | 4824.59 | 1.69% |
| 2024-02-05 | 7.18 | 6.76 | -0.62 | -8.40% | 6.64 | 7.45 | 60570 | 4158.42 | 1.41% |
| 2024-02-02 | 8.11 | 7.38 | -0.64 | -7.98% | 7.22 | 8.14 | 49363 | 3764.52 | 1.15% |
| 2024-02-01 | 8.08 | 8.02 | -0.05 | -0.62% | 7.86 | 8.22 | 34634 | 2779.87 | 0.81% |
| 2024-01-31 | 8.63 | 8.07 | -0.52 | -6.05% | 8.06 | 8.73 | 29904 | 2472.40 | 0.70% |
| 2024-01-30 | 8.81 | 8.59 | -0.34 | -3.81% | 8.54 | 9.07 | 30988 | 2703.22 | 0.72% |