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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 10.94 | 11.05 | 0.11 | 1.01% | 10.84 | 11.29 | 109199 | 12128.76 | 4.51% |
| 2024-05-14 | 10.89 | 10.94 | -0.02 | -0.18% | 10.82 | 11.04 | 55238 | 6030.26 | 2.28% |
| 2024-05-13 | 11.06 | 10.96 | -0.26 | -2.32% | 10.80 | 11.06 | 79141 | 8654.94 | 3.27% |
| 2024-05-10 | 10.85 | 11.22 | 0.42 | 3.89% | 10.78 | 11.32 | 151040 | 16732.87 | 6.24% |
| 2024-05-09 | 10.72 | 10.80 | 0.10 | 0.93% | 10.72 | 10.97 | 59249 | 6418.17 | 2.45% |
| 2024-05-08 | 11.03 | 10.70 | -0.49 | -4.38% | 10.70 | 11.06 | 81977 | 8893.63 | 3.39% |
| 2024-05-07 | 11.20 | 11.19 | 0.05 | 0.45% | 11.01 | 11.37 | 106640 | 11926.04 | 4.41% |
| 2024-05-06 | 11.39 | 11.14 | 0.08 | 0.72% | 11.09 | 11.60 | 120100 | 13511.42 | 4.96% |
| 2024-04-30 | 11.21 | 11.06 | -0.29 | -2.56% | 10.92 | 11.29 | 110794 | 12253.54 | 4.58% |
| 2024-04-29 | 10.54 | 11.35 | 0.65 | 6.07% | 10.49 | 11.43 | 189390 | 21058.76 | 7.82% |
| 2024-04-26 | 10.52 | 10.70 | -0.05 | -0.47% | 10.24 | 10.74 | 108453 | 11367.32 | 4.48% |
| 2024-04-25 | 10.75 | 10.75 | 0.05 | 0.47% | 10.66 | 10.93 | 63384 | 6844.52 | 2.62% |
| 2024-04-24 | 10.60 | 10.70 | 0.04 | 0.38% | 10.34 | 10.82 | 68928 | 7301.35 | 2.85% |
| 2024-04-23 | 10.69 | 10.66 | -0.04 | -0.37% | 10.60 | 10.76 | 46421 | 4959.01 | 1.92% |
| 2024-04-22 | 10.49 | 10.70 | 0.21 | 2.00% | 10.40 | 10.75 | 74328 | 7875.48 | 3.07% |
| 2024-04-19 | 10.46 | 10.49 | 0.04 | 0.38% | 10.33 | 10.55 | 56411 | 5914.03 | 2.33% |
| 2024-04-18 | 10.64 | 10.45 | -0.19 | -1.79% | 10.45 | 10.65 | 63935 | 6737.00 | 2.64% |
| 2024-04-17 | 10.31 | 10.64 | 0.33 | 3.20% | 10.31 | 10.68 | 72659 | 7686.85 | 3.00% |
| 2024-04-16 | 10.61 | 10.31 | -0.46 | -4.27% | 10.16 | 10.73 | 83809 | 8698.13 | 3.46% |
| 2024-04-15 | 10.85 | 10.77 | -0.07 | -0.65% | 10.50 | 11.04 | 75728 | 8161.98 | 3.13% |
| 2024-04-12 | 11.06 | 10.84 | -0.23 | -2.08% | 10.76 | 11.12 | 57578 | 6310.98 | 2.38% |
| 2024-04-11 | 10.96 | 11.07 | -0.03 | -0.27% | 10.89 | 11.20 | 52949 | 5860.14 | 2.19% |
| 2024-04-10 | 11.53 | 11.10 | -0.49 | -4.23% | 10.96 | 11.53 | 95399 | 10674.83 | 3.94% |
| 2024-04-09 | 11.33 | 11.59 | 0.22 | 1.93% | 11.29 | 11.62 | 65530 | 7509.30 | 2.71% |
| 2024-04-08 | 11.85 | 11.37 | -0.53 | -4.45% | 11.36 | 11.85 | 105503 | 12179.57 | 4.36% |
| 2024-04-03 | 12.11 | 11.90 | -0.29 | -2.38% | 11.82 | 12.13 | 109175 | 13041.81 | 4.51% |
| 2024-04-02 | 12.27 | 12.19 | -0.16 | -1.30% | 12.06 | 12.45 | 125046 | 15304.32 | 5.17% |
| 2024-04-01 | 12.26 | 12.35 | -0.05 | -0.40% | 12.07 | 12.42 | 152862 | 18710.17 | 6.32% |
| 2024-03-29 | 12.51 | 12.40 | -0.34 | -2.67% | 12.38 | 12.64 | 154396 | 19268.31 | 6.38% |
| 2024-03-28 | 12.36 | 12.74 | 0.18 | 1.43% | 12.22 | 12.79 | 220545 | 27586.44 | 9.11% |
| 2024-03-27 | 12.15 | 12.56 | 0.27 | 2.20% | 12.10 | 13.00 | 270619 | 33706.49 | 11.18% |
| 2024-03-26 | 11.79 | 12.29 | 0.44 | 3.71% | 11.71 | 12.52 | 227706 | 27664.72 | 9.41% |
| 2024-03-25 | 11.58 | 11.85 | 0.16 | 1.37% | 11.52 | 12.14 | 135467 | 16059.97 | 5.60% |
| 2024-03-22 | 12.01 | 11.69 | -0.36 | -2.99% | 11.63 | 12.02 | 122652 | 14460.28 | 5.07% |
| 2024-03-21 | 12.03 | 12.05 | 0.05 | 0.42% | 11.93 | 12.18 | 112244 | 13548.11 | 4.64% |
| 2024-03-20 | 12.04 | 12.00 | -0.05 | -0.41% | 11.91 | 12.08 | 83782 | 10034.39 | 3.46% |
| 2024-03-19 | 12.11 | 12.05 | -0.17 | -1.39% | 12.02 | 12.21 | 98624 | 11942.93 | 4.07% |
| 2024-03-18 | 12.18 | 12.22 | 0.02 | 0.16% | 11.99 | 12.22 | 127300 | 15395.59 | 5.26% |
| 2024-03-15 | 12.18 | 12.20 | -0.08 | -0.65% | 12.02 | 12.27 | 110610 | 13412.71 | 4.57% |
| 2024-03-14 | 11.96 | 12.28 | 0.21 | 1.74% | 11.92 | 12.49 | 187627 | 22971.40 | 7.75% |
| 2024-03-13 | 12.20 | 12.07 | -0.30 | -2.43% | 11.95 | 12.26 | 171887 | 20723.07 | 7.10% |
| 2024-03-12 | 11.93 | 12.37 | 0.36 | 3.00% | 11.80 | 12.80 | 248181 | 30480.38 | 10.25% |
| 2024-03-11 | 11.88 | 12.01 | 0.08 | 0.67% | 11.70 | 12.03 | 108693 | 12959.53 | 4.49% |
| 2024-03-08 | 11.96 | 11.93 | -0.17 | -1.40% | 11.75 | 11.98 | 106544 | 12651.60 | 4.40% |
| 2024-03-07 | 11.68 | 12.10 | 0.32 | 2.72% | 11.67 | 12.26 | 185741 | 22176.55 | 7.67% |
| 2024-03-06 | 11.79 | 11.78 | -0.06 | -0.51% | 11.51 | 11.88 | 112944 | 13222.28 | 4.67% |
| 2024-03-05 | 12.00 | 11.84 | -0.33 | -2.71% | 11.76 | 12.07 | 133280 | 15842.41 | 5.51% |
| 2024-03-04 | 12.10 | 12.17 | -0.18 | -1.46% | 11.86 | 12.29 | 202199 | 24345.00 | 8.35% |
| 2024-03-01 | 11.46 | 12.35 | 0.91 | 7.95% | 11.39 | 12.48 | 300545 | 36236.71 | 12.42% |
| 2024-02-29 | 11.11 | 11.44 | 0.15 | 1.33% | 11.08 | 11.45 | 150885 | 17100.70 | 6.23% |
| 2024-02-28 | 12.09 | 11.29 | -0.76 | -6.31% | 11.26 | 12.15 | 241476 | 28422.72 | 9.98% |
| 2024-02-27 | 11.47 | 12.05 | 0.43 | 3.70% | 11.43 | 12.08 | 191937 | 22795.45 | 7.93% |
| 2024-02-26 | 11.75 | 11.62 | -0.25 | -2.11% | 11.46 | 11.85 | 156750 | 18235.03 | 6.48% |
| 2024-02-23 | 11.75 | 11.87 | 0.11 | 0.94% | 11.61 | 11.88 | 157131 | 18429.75 | 6.49% |
| 2024-02-22 | 11.49 | 11.76 | 0.14 | 1.20% | 11.44 | 11.78 | 167556 | 19434.65 | 6.92% |
| 2024-02-21 | 11.29 | 11.62 | 0.26 | 2.29% | 11.12 | 12.07 | 208166 | 24203.88 | 8.60% |
| 2024-02-20 | 11.30 | 11.36 | -0.07 | -0.61% | 11.06 | 11.41 | 141756 | 15968.94 | 5.86% |
| 2024-02-19 | 10.95 | 11.43 | 0.48 | 4.38% | 10.70 | 11.45 | 193463 | 21606.75 | 7.99% |
| 2024-02-08 | 10.54 | 10.95 | 0.68 | 6.62% | 10.53 | 11.06 | 184707 | 19964.22 | 7.63% |
| 2024-02-07 | 10.88 | 10.27 | -0.79 | -7.14% | 10.22 | 10.95 | 193255 | 20300.13 | 7.98% |
| 2024-02-06 | 10.75 | 11.06 | -0.21 | -1.86% | 10.14 | 11.32 | 266173 | 27937.80 | 11.00% |