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 | 9.50 | 9.34 | -0.28 | -2.91% | 9.29 | 9.85 | 106357 | 10059.95 | 4.20% |
| 2024-05-07 | 9.42 | 9.62 | 0.28 | 3.00% | 9.42 | 9.75 | 118624 | 11375.91 | 4.68% |
| 2024-05-06 | 9.46 | 9.34 | -0.01 | -0.11% | 9.26 | 9.53 | 92677 | 8682.05 | 3.66% |
| 2024-04-30 | 9.21 | 9.35 | -0.02 | -0.21% | 9.08 | 9.66 | 131254 | 12192.23 | 5.18% |
| 2024-04-29 | 9.18 | 9.37 | 0.36 | 4.00% | 9.01 | 9.44 | 81311 | 7589.68 | 3.21% |
| 2024-04-26 | 8.76 | 9.01 | 0.25 | 2.85% | 8.72 | 9.08 | 73061 | 6523.06 | 2.88% |
| 2024-04-25 | 8.78 | 8.76 | -0.02 | -0.23% | 8.62 | 8.94 | 62297 | 5495.84 | 2.46% |
| 2024-04-24 | 8.53 | 8.78 | 0.20 | 2.33% | 8.46 | 8.79 | 72258 | 6276.40 | 2.85% |
| 2024-04-23 | 8.34 | 8.58 | 0.29 | 3.50% | 8.34 | 8.66 | 88030 | 7529.85 | 3.47% |
| 2024-04-22 | 8.35 | 8.29 | -0.18 | -2.13% | 8.09 | 8.54 | 64568 | 5356.56 | 2.55% |
| 2024-04-19 | 8.64 | 8.47 | -0.19 | -2.19% | 8.40 | 8.79 | 79045 | 6724.72 | 3.12% |
| 2024-04-18 | 9.02 | 8.66 | -0.15 | -1.70% | 8.56 | 9.02 | 138428 | 12132.20 | 5.46% |
| 2024-04-17 | 7.80 | 8.81 | 0.80 | 9.99% | 7.80 | 8.81 | 124868 | 10753.27 | 4.93% |
| 2024-04-16 | 8.88 | 8.01 | -0.89 | -10.00% | 8.01 | 8.88 | 114526 | 9333.91 | 4.52% |
| 2024-04-15 | 9.52 | 8.90 | -0.77 | -7.96% | 8.77 | 9.63 | 142341 | 12868.96 | 5.62% |
| 2024-04-12 | 9.81 | 9.67 | -0.32 | -3.20% | 9.63 | 9.95 | 108384 | 10558.84 | 4.28% |
| 2024-04-11 | 9.45 | 9.99 | 0.43 | 4.50% | 9.44 | 10.13 | 155091 | 15449.73 | 6.12% |
| 2024-04-10 | 9.85 | 9.56 | -0.28 | -2.85% | 9.47 | 9.93 | 81286 | 7810.39 | 3.21% |
| 2024-04-09 | 9.71 | 9.84 | 0.12 | 1.23% | 9.66 | 9.89 | 66104 | 6480.75 | 2.61% |
| 2024-04-08 | 9.96 | 9.72 | -0.24 | -2.41% | 9.61 | 9.96 | 96965 | 9461.50 | 3.83% |
| 2024-04-03 | 10.26 | 9.96 | -0.40 | -3.86% | 9.85 | 10.35 | 146353 | 14606.49 | 5.78% |
| 2024-04-02 | 10.54 | 10.36 | -0.23 | -2.17% | 10.14 | 10.80 | 182721 | 19024.67 | 7.21% |
| 2024-04-01 | 10.23 | 10.59 | 0.39 | 3.82% | 10.18 | 10.62 | 159634 | 16619.63 | 6.30% |
| 2024-03-29 | 10.50 | 10.20 | -0.35 | -3.32% | 10.07 | 10.54 | 173196 | 17678.52 | 6.84% |
| 2024-03-28 | 10.19 | 10.55 | 0.32 | 3.13% | 10.05 | 10.73 | 225157 | 23593.21 | 8.89% |
| 2024-03-27 | 10.93 | 10.23 | -0.81 | -7.34% | 10.14 | 11.56 | 319230 | 34234.91 | 12.60% |
| 2024-03-26 | 11.60 | 11.04 | -1.23 | -10.02% | 11.04 | 11.84 | 422524 | 47403.70 | 16.68% |
| 2024-03-25 | 13.20 | 12.27 | -0.62 | -4.81% | 12.16 | 13.85 | 640442 | 84013.93 | 25.28% |
| 2024-03-22 | 11.80 | 12.89 | 1.17 | 9.98% | 11.80 | 12.89 | 621285 | 78557.77 | 24.52% |
| 2024-03-21 | 11.63 | 11.72 | 0.07 | 0.60% | 11.48 | 11.90 | 238338 | 27820.74 | 9.41% |
| 2024-03-20 | 11.16 | 11.65 | 0.49 | 4.39% | 11.14 | 11.65 | 261734 | 30103.92 | 10.33% |
| 2024-03-19 | 11.27 | 11.16 | -0.11 | -0.98% | 11.12 | 11.45 | 175741 | 19757.28 | 6.94% |
| 2024-03-18 | 10.83 | 11.27 | 0.41 | 3.78% | 10.79 | 11.27 | 212164 | 23447.95 | 8.37% |
| 2024-03-15 | 11.01 | 10.86 | -0.24 | -2.16% | 10.60 | 11.28 | 230119 | 24851.82 | 9.08% |
| 2024-03-14 | 12.00 | 11.10 | -1.23 | -9.98% | 11.10 | 12.01 | 346092 | 39903.46 | 13.66% |
| 2024-03-13 | 11.98 | 12.33 | 0.42 | 3.53% | 11.80 | 12.57 | 388070 | 47399.69 | 15.32% |
| 2024-03-12 | 12.06 | 11.91 | -0.09 | -0.75% | 11.82 | 12.16 | 198417 | 23801.16 | 7.83% |
| 2024-03-11 | 12.05 | 12.00 | -0.28 | -2.28% | 11.80 | 12.11 | 199160 | 23825.55 | 7.86% |
| 2024-03-08 | 11.97 | 12.28 | -0.03 | -0.24% | 11.74 | 12.35 | 320748 | 38793.03 | 12.66% |
| 2024-03-07 | 11.93 | 12.31 | 0.38 | 3.19% | 11.44 | 12.34 | 386104 | 46317.49 | 15.24% |
| 2024-03-06 | 11.60 | 11.93 | 0.11 | 0.93% | 11.40 | 12.20 | 260010 | 30766.77 | 10.26% |
| 2024-03-05 | 12.12 | 11.82 | -0.72 | -5.74% | 11.81 | 12.46 | 385679 | 46725.05 | 15.22% |
| 2024-03-04 | 12.07 | 12.54 | -0.02 | -0.16% | 11.71 | 12.79 | 483679 | 59228.75 | 19.09% |
| 2024-03-01 | 13.20 | 12.56 | -1.39 | -9.96% | 12.56 | 13.48 | 516788 | 65823.92 | 20.40% |
| 2024-02-29 | 15.35 | 13.95 | -1.40 | -9.12% | 13.82 | 16.10 | 749440 | 107429.66 | 29.58% |
| 2024-02-28 | 15.00 | 15.35 | 1.40 | 10.04% | 14.50 | 15.35 | 337441 | 51423.65 | 13.32% |
| 2024-02-27 | 13.95 | 13.95 | 1.27 | 10.02% | 12.60 | 13.95 | 192686 | 26541.83 | 7.61% |
| 2024-02-26 | 12.28 | 12.68 | 1.15 | 9.97% | 12.00 | 12.68 | 214442 | 26796.40 | 8.46% |
| 2024-02-23 | 11.53 | 11.53 | 1.05 | 10.02% | 10.60 | 11.53 | 299748 | 33783.05 | 11.83% |
| 2024-02-22 | 10.48 | 10.48 | 0.95 | 9.97% | 10.48 | 10.48 | 53234 | 5578.90 | 2.10% |
| 2024-02-21 | 9.33 | 9.53 | 0.87 | 10.05% | 8.82 | 9.53 | 161170 | 14927.54 | 6.36% |
| 2024-02-20 | 8.66 | 8.66 | 0.79 | 10.04% | 8.66 | 8.66 | 16220 | 1404.65 | 0.64% |
| 2024-02-19 | 7.87 | 7.87 | 0.72 | 10.07% | 7.87 | 7.87 | 28090 | 2210.68 | 1.11% |
| 2024-02-08 | 6.59 | 7.15 | 0.23 | 3.32% | 6.23 | 7.30 | 157279 | 10618.04 | 6.21% |
| 2024-02-07 | 7.63 | 6.92 | -0.77 | -10.01% | 6.92 | 7.68 | 177943 | 12737.85 | 7.02% |
| 2024-02-06 | 7.69 | 7.69 | -0.85 | -9.95% | 7.69 | 7.90 | 165044 | 12732.12 | 6.51% |
| 2024-02-05 | 8.54 | 8.54 | -0.95 | -10.01% | 8.54 | 8.76 | 33094 | 2830.01 | 1.31% |
| 2024-02-02 | 10.26 | 9.49 | -0.70 | -6.87% | 9.20 | 11.21 | 228916 | 23551.71 | 9.04% |
| 2024-02-01 | 10.49 | 10.19 | -0.42 | -3.96% | 9.63 | 10.51 | 221679 | 22470.29 | 8.75% |
| 2024-01-31 | 10.90 | 10.61 | -0.38 | -3.46% | 10.42 | 11.68 | 346618 | 38155.77 | 13.68% |
| 2024-01-30 | 9.90 | 10.99 | 1.00 | 10.01% | 9.75 | 10.99 | 173742 | 18461.68 | 6.86% |
| 2024-01-29 | 10.45 | 9.99 | -0.52 | -4.95% | 9.92 | 10.58 | 78093 | 7932.25 | 3.08% |