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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 9.85 | 9.54 | -0.23 | -2.35% | 9.42 | 9.85 | 9623 | 918.44 | 1.36% |
| 2024-05-09 | 9.68 | 9.77 | 0.24 | 2.52% | 9.60 | 9.80 | 10354 | 1008.00 | 1.47% |
| 2024-05-08 | 9.99 | 9.53 | -0.31 | -3.15% | 9.45 | 9.99 | 11187 | 1077.46 | 1.59% |
| 2024-05-07 | 9.98 | 9.84 | 0.04 | 0.41% | 9.70 | 9.98 | 10020 | 982.46 | 1.42% |
| 2024-05-06 | 9.57 | 9.80 | 0.33 | 3.48% | 9.48 | 9.88 | 14899 | 1456.42 | 2.11% |
| 2024-04-30 | 9.64 | 9.47 | -0.15 | -1.56% | 9.33 | 9.73 | 15401 | 1464.15 | 2.18% |
| 2024-04-29 | 9.06 | 9.62 | 0.42 | 4.57% | 9.06 | 9.64 | 18974 | 1790.76 | 2.69% |
| 2024-04-26 | 9.08 | 9.20 | 0.12 | 1.32% | 8.94 | 9.33 | 14858 | 1369.64 | 2.11% |
| 2024-04-25 | 9.03 | 9.08 | -0.04 | -0.44% | 9.02 | 9.25 | 12581 | 1148.03 | 1.78% |
| 2024-04-24 | 8.83 | 9.12 | 0.25 | 2.82% | 8.71 | 9.16 | 16048 | 1446.49 | 2.27% |
| 2024-04-23 | 8.41 | 8.87 | 0.46 | 5.47% | 8.14 | 8.92 | 25756 | 2229.97 | 3.65% |
| 2024-04-22 | 8.31 | 8.41 | 0.03 | 0.36% | 7.92 | 8.55 | 17515 | 1443.54 | 2.48% |
| 2024-04-19 | 8.67 | 8.38 | -0.28 | -3.23% | 8.29 | 8.68 | 17129 | 1436.75 | 2.43% |
| 2024-04-18 | 8.80 | 8.66 | -0.05 | -0.57% | 8.42 | 8.81 | 23705 | 2046.53 | 3.36% |
| 2024-04-17 | 7.63 | 8.71 | 1.17 | 15.52% | 7.63 | 8.87 | 30025 | 2551.38 | 4.25% |
| 2024-04-16 | 8.49 | 7.54 | -1.03 | -12.02% | 7.54 | 8.49 | 28320 | 2221.86 | 4.01% |
| 2024-04-15 | 9.54 | 8.57 | -1.06 | -11.01% | 8.45 | 9.63 | 29028 | 2580.22 | 4.11% |
| 2024-04-12 | 9.62 | 9.63 | -0.03 | -0.31% | 9.48 | 9.92 | 16766 | 1634.51 | 2.38% |
| 2024-04-11 | 9.69 | 9.66 | -0.12 | -1.23% | 9.58 | 9.95 | 12293 | 1201.42 | 1.74% |
| 2024-04-10 | 10.13 | 9.78 | -0.41 | -4.02% | 9.65 | 10.24 | 17830 | 1750.37 | 2.53% |
| 2024-04-09 | 10.13 | 10.19 | 0.06 | 0.59% | 9.96 | 10.29 | 13467 | 1365.95 | 1.91% |
| 2024-04-08 | 10.80 | 10.13 | -0.65 | -6.03% | 10.09 | 10.80 | 17535 | 1819.30 | 2.48% |
| 2024-04-03 | 10.86 | 10.78 | 0.00 | 0.00% | 10.62 | 11.02 | 18865 | 2033.09 | 2.67% |
| 2024-04-02 | 10.95 | 10.78 | -0.10 | -0.92% | 10.50 | 10.98 | 21260 | 2286.58 | 3.01% |
| 2024-04-01 | 10.64 | 10.88 | 0.38 | 3.62% | 10.51 | 10.90 | 18588 | 1993.94 | 2.63% |
| 2024-03-29 | 10.23 | 10.50 | 0.29 | 2.84% | 10.19 | 10.53 | 17158 | 1778.09 | 2.43% |
| 2024-03-28 | 9.80 | 10.21 | 0.41 | 4.18% | 9.79 | 10.38 | 16255 | 1647.03 | 2.30% |
| 2024-03-27 | 10.55 | 9.80 | -0.55 | -5.31% | 9.80 | 10.55 | 15691 | 1576.03 | 2.22% |
| 2024-03-26 | 10.45 | 10.35 | 0.01 | 0.10% | 10.13 | 10.86 | 19153 | 1995.39 | 2.71% |
| 2024-03-25 | 10.67 | 10.34 | -0.33 | -3.09% | 10.34 | 10.80 | 22295 | 2351.15 | 3.16% |
| 2024-03-22 | 10.92 | 10.67 | -0.22 | -2.02% | 10.59 | 11.02 | 20948 | 2254.76 | 2.97% |
| 2024-03-21 | 11.02 | 10.89 | -0.13 | -1.18% | 10.62 | 11.08 | 18398 | 2003.70 | 2.61% |
| 2024-03-20 | 10.86 | 11.02 | 0.18 | 1.66% | 10.80 | 11.08 | 13998 | 1531.82 | 1.98% |
| 2024-03-19 | 10.82 | 10.84 | 0.04 | 0.37% | 10.71 | 10.98 | 17716 | 1922.33 | 2.51% |
| 2024-03-18 | 10.40 | 10.80 | 0.41 | 3.95% | 10.40 | 10.83 | 26442 | 2800.15 | 3.75% |
| 2024-03-15 | 10.22 | 10.39 | 0.22 | 2.16% | 10.08 | 10.44 | 13771 | 1415.54 | 1.95% |
| 2024-03-14 | 10.37 | 10.17 | -0.20 | -1.93% | 10.00 | 10.49 | 14900 | 1526.34 | 2.11% |
| 2024-03-13 | 10.38 | 10.37 | -0.01 | -0.10% | 10.19 | 10.52 | 17962 | 1861.76 | 2.55% |
| 2024-03-12 | 10.10 | 10.38 | 0.21 | 2.06% | 10.01 | 10.42 | 21669 | 2219.69 | 3.07% |
| 2024-03-11 | 10.07 | 10.17 | 0.10 | 0.99% | 9.76 | 10.17 | 22325 | 2211.61 | 3.16% |
| 2024-03-08 | 9.96 | 10.07 | 0.27 | 2.76% | 9.72 | 10.25 | 20045 | 1998.30 | 2.84% |
| 2024-03-07 | 9.77 | 9.80 | 0.09 | 0.93% | 9.70 | 10.18 | 25981 | 2586.80 | 3.68% |
| 2024-03-06 | 9.53 | 9.71 | 0.19 | 2.00% | 9.40 | 9.84 | 16670 | 1598.82 | 2.36% |
| 2024-03-05 | 9.89 | 9.52 | -0.29 | -2.96% | 9.43 | 9.94 | 22187 | 2149.28 | 3.14% |
| 2024-03-04 | 9.89 | 9.81 | -0.15 | -1.51% | 9.57 | 10.17 | 24276 | 2382.61 | 3.44% |
| 2024-03-01 | 9.62 | 9.96 | 0.31 | 3.21% | 9.62 | 9.98 | 24270 | 2383.66 | 3.44% |
| 2024-02-29 | 9.11 | 9.65 | 0.50 | 5.46% | 9.02 | 9.68 | 36239 | 3418.11 | 5.14% |
| 2024-02-28 | 10.77 | 9.15 | -1.53 | -14.33% | 9.02 | 10.90 | 48481 | 4812.56 | 6.87% |
| 2024-02-27 | 10.17 | 10.68 | 0.57 | 5.64% | 10.00 | 10.69 | 26303 | 2742.58 | 3.73% |
| 2024-02-26 | 9.90 | 10.11 | 0.23 | 2.33% | 9.72 | 10.39 | 33577 | 3383.81 | 4.76% |
| 2024-02-23 | 9.17 | 9.88 | 0.78 | 8.57% | 9.09 | 9.88 | 27404 | 2612.43 | 3.88% |
| 2024-02-22 | 8.80 | 9.10 | 0.47 | 5.45% | 8.61 | 9.18 | 21434 | 1919.15 | 3.04% |
| 2024-02-21 | 8.30 | 8.63 | 0.34 | 4.10% | 8.23 | 8.97 | 31332 | 2725.19 | 4.44% |
| 2024-02-20 | 8.28 | 8.29 | 0.07 | 0.85% | 7.93 | 8.38 | 28707 | 2346.24 | 4.07% |
| 2024-02-19 | 7.70 | 8.22 | 0.61 | 8.02% | 7.68 | 8.35 | 47201 | 3823.44 | 6.69% |
| 2024-02-08 | 6.46 | 7.61 | 1.09 | 16.72% | 6.28 | 7.82 | 59397 | 4148.25 | 8.42% |
| 2024-02-07 | 7.36 | 6.52 | -0.79 | -10.81% | 6.31 | 7.37 | 57382 | 3847.99 | 8.13% |
| 2024-02-06 | 7.36 | 7.31 | -0.31 | -4.07% | 6.44 | 7.71 | 58923 | 4115.04 | 8.35% |
| 2024-02-05 | 8.93 | 7.62 | -1.44 | -15.89% | 7.25 | 8.95 | 52104 | 4036.72 | 7.38% |
| 2024-02-02 | 9.80 | 9.06 | -0.74 | -7.55% | 8.54 | 10.07 | 28261 | 2633.15 | 4.00% |
| 2024-02-01 | 9.90 | 9.80 | -0.11 | -1.11% | 9.33 | 9.91 | 25572 | 2472.66 | 3.62% |
| 2024-01-31 | 10.60 | 9.91 | -0.77 | -7.21% | 9.85 | 10.89 | 25931 | 2653.96 | 3.67% |