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 | 10.26 | 10.10 | -0.17 | -1.66% | 10.05 | 10.37 | 79910 | 8125.81 | 3.12% |
| 2024-05-07 | 9.90 | 10.27 | 0.31 | 3.11% | 9.79 | 10.29 | 91464 | 9258.93 | 3.57% |
| 2024-05-06 | 9.86 | 9.96 | 0.12 | 1.22% | 9.77 | 9.98 | 70916 | 7005.18 | 2.77% |
| 2024-04-30 | 9.82 | 9.84 | 0.07 | 0.72% | 9.69 | 9.96 | 72673 | 7135.13 | 2.83% |
| 2024-04-29 | 9.42 | 9.77 | 0.44 | 4.72% | 9.42 | 9.83 | 78306 | 7608.90 | 3.05% |
| 2024-04-26 | 9.21 | 9.33 | 0.12 | 1.30% | 9.21 | 9.44 | 60572 | 5651.43 | 2.36% |
| 2024-04-25 | 9.00 | 9.21 | 0.11 | 1.21% | 8.91 | 9.38 | 60584 | 5593.57 | 2.36% |
| 2024-04-24 | 9.01 | 9.10 | 0.23 | 2.59% | 8.90 | 9.12 | 49060 | 4436.11 | 1.91% |
| 2024-04-23 | 9.02 | 8.87 | -0.15 | -1.66% | 8.80 | 9.03 | 53519 | 4763.28 | 2.09% |
| 2024-04-22 | 9.38 | 9.02 | -0.47 | -4.95% | 8.76 | 9.38 | 93674 | 8423.51 | 3.65% |
| 2024-04-19 | 9.24 | 9.49 | 0.22 | 2.37% | 9.21 | 9.58 | 90752 | 8559.13 | 3.54% |
| 2024-04-18 | 9.40 | 9.27 | -0.31 | -3.24% | 9.21 | 9.49 | 105203 | 9821.31 | 4.10% |
| 2024-04-17 | 8.97 | 9.58 | 0.61 | 6.80% | 8.93 | 9.87 | 141144 | 13497.45 | 5.50% |
| 2024-04-16 | 10.04 | 8.97 | -1.00 | -10.03% | 8.97 | 10.10 | 145320 | 13318.73 | 5.67% |
| 2024-04-15 | 10.69 | 9.97 | -0.81 | -7.51% | 9.70 | 10.69 | 184963 | 18547.05 | 7.21% |
| 2024-04-12 | 10.83 | 10.78 | -0.25 | -2.27% | 10.70 | 11.24 | 123113 | 13487.96 | 4.80% |
| 2024-04-11 | 10.95 | 11.03 | 0.17 | 1.57% | 10.94 | 11.53 | 125028 | 13983.72 | 4.88% |
| 2024-04-10 | 11.20 | 10.86 | -0.29 | -2.60% | 10.66 | 11.29 | 123008 | 13360.96 | 4.80% |
| 2024-04-09 | 11.31 | 11.15 | -0.58 | -4.94% | 11.05 | 11.44 | 164975 | 18458.66 | 6.43% |
| 2024-04-08 | 11.04 | 11.73 | 0.60 | 5.39% | 10.71 | 11.99 | 243039 | 27932.45 | 9.48% |
| 2024-04-03 | 10.71 | 11.13 | 0.25 | 2.30% | 10.71 | 11.85 | 220215 | 24740.60 | 8.59% |
| 2024-04-02 | 10.78 | 10.88 | 0.10 | 0.93% | 10.78 | 11.18 | 216170 | 23762.01 | 8.43% |
| 2024-04-01 | 11.19 | 10.78 | 0.01 | 0.09% | 10.42 | 11.19 | 262412 | 28122.70 | 10.23% |
| 2024-03-29 | 9.90 | 10.77 | 0.98 | 10.01% | 9.90 | 10.77 | 90173 | 9531.38 | 3.52% |
| 2024-03-28 | 9.56 | 9.79 | 0.24 | 2.51% | 9.56 | 9.98 | 119398 | 11701.07 | 4.66% |
| 2024-03-27 | 10.16 | 9.55 | -0.61 | -6.00% | 9.55 | 10.16 | 127335 | 12521.17 | 4.97% |
| 2024-03-26 | 10.02 | 10.16 | 0.14 | 1.40% | 9.90 | 10.17 | 114721 | 11506.10 | 4.47% |
| 2024-03-25 | 10.16 | 10.02 | -0.38 | -3.65% | 9.92 | 10.39 | 161926 | 16386.96 | 6.31% |
| 2024-03-22 | 10.41 | 10.40 | -0.06 | -0.57% | 10.10 | 10.95 | 254290 | 26719.16 | 9.92% |
| 2024-03-21 | 10.14 | 10.46 | 0.32 | 3.16% | 10.14 | 10.77 | 268327 | 27999.93 | 10.46% |
| 2024-03-20 | 10.47 | 10.14 | -0.13 | -1.27% | 9.98 | 10.85 | 325011 | 33639.29 | 12.67% |
| 2024-03-19 | 9.47 | 10.27 | 0.93 | 9.96% | 9.46 | 10.27 | 148491 | 15001.64 | 5.79% |
| 2024-03-18 | 9.25 | 9.34 | 0.19 | 2.08% | 9.22 | 9.51 | 131638 | 12318.68 | 5.13% |
| 2024-03-15 | 9.09 | 9.15 | 0.00 | 0.00% | 8.98 | 9.18 | 76504 | 6948.30 | 2.98% |
| 2024-03-14 | 9.15 | 9.15 | -0.02 | -0.22% | 9.05 | 9.24 | 97362 | 8888.69 | 3.80% |
| 2024-03-13 | 9.36 | 9.17 | -0.21 | -2.24% | 9.12 | 9.38 | 117796 | 10812.48 | 4.59% |
| 2024-03-12 | 9.05 | 9.38 | 0.31 | 3.42% | 9.01 | 9.41 | 194210 | 18003.46 | 7.57% |
| 2024-03-11 | 9.04 | 9.07 | 0.03 | 0.33% | 8.83 | 9.10 | 132007 | 11823.76 | 5.15% |
| 2024-03-08 | 9.24 | 9.04 | -0.35 | -3.73% | 8.96 | 9.27 | 163620 | 14834.88 | 6.38% |
| 2024-03-07 | 9.15 | 9.39 | 0.20 | 2.18% | 9.09 | 9.48 | 220287 | 20487.49 | 8.59% |
| 2024-03-06 | 9.14 | 9.19 | -0.24 | -2.55% | 8.97 | 9.49 | 245274 | 22536.83 | 9.56% |
| 2024-03-05 | 9.43 | 9.43 | -1.05 | -10.02% | 9.43 | 9.75 | 340281 | 32275.92 | 13.27% |
| 2024-03-04 | 12.17 | 10.48 | -0.58 | -5.24% | 9.99 | 12.17 | 609426 | 68086.30 | 23.76% |
| 2024-03-01 | 11.06 | 11.06 | 1.01 | 10.05% | 11.06 | 11.06 | 14999 | 1658.88 | 0.58% |
| 2024-02-29 | 9.59 | 10.05 | 0.91 | 9.96% | 9.59 | 10.05 | 70567 | 6980.55 | 2.75% |
| 2024-02-28 | 8.29 | 9.14 | 0.83 | 9.99% | 8.29 | 9.14 | 379194 | 34218.00 | 14.79% |
| 2024-02-27 | 8.11 | 8.31 | 0.14 | 1.71% | 8.09 | 8.31 | 86938 | 7104.90 | 3.39% |
| 2024-02-26 | 7.90 | 8.17 | 0.24 | 3.03% | 7.87 | 8.44 | 103530 | 8449.99 | 4.04% |
| 2024-02-23 | 7.79 | 7.93 | 0.15 | 1.93% | 7.70 | 7.98 | 97808 | 7669.51 | 3.81% |
| 2024-02-22 | 7.39 | 7.78 | 0.33 | 4.43% | 7.35 | 7.79 | 108287 | 8232.57 | 4.22% |
| 2024-02-21 | 7.05 | 7.45 | 0.33 | 4.63% | 7.03 | 7.80 | 128579 | 9614.66 | 5.01% |
| 2024-02-20 | 7.09 | 7.12 | 0.03 | 0.42% | 6.87 | 7.23 | 90826 | 6450.19 | 3.54% |
| 2024-02-19 | 6.71 | 7.09 | 0.38 | 5.66% | 6.61 | 7.14 | 131051 | 9190.37 | 5.11% |
| 2024-02-08 | 6.20 | 6.71 | 0.61 | 10.00% | 6.12 | 6.71 | 142542 | 9159.99 | 5.56% |
| 2024-02-07 | 6.83 | 6.10 | -0.63 | -9.36% | 6.06 | 6.85 | 185410 | 11733.46 | 7.23% |
| 2024-02-06 | 6.98 | 6.73 | -0.72 | -9.66% | 6.71 | 7.24 | 153856 | 10498.43 | 6.00% |
| 2024-02-05 | 8.28 | 7.45 | -0.83 | -10.02% | 7.45 | 8.30 | 92028 | 6982.57 | 3.59% |
| 2024-02-02 | 8.42 | 8.28 | -0.15 | -1.78% | 8.00 | 8.96 | 124321 | 10631.63 | 4.85% |
| 2024-02-01 | 8.74 | 8.43 | -0.51 | -5.70% | 8.40 | 8.95 | 111172 | 9535.70 | 4.34% |
| 2024-01-31 | 9.31 | 8.94 | -0.48 | -5.10% | 8.59 | 9.59 | 168500 | 15415.35 | 6.57% |
| 2024-01-30 | 10.51 | 9.42 | -1.05 | -10.03% | 9.42 | 10.74 | 186431 | 18475.05 | 7.27% |