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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 11.00 | 11.04 | -0.01 | -0.09% | 10.92 | 11.11 | 131319 | 14445.71 | 4.93% |
| 2024-05-08 | 10.86 | 11.05 | 0.20 | 1.84% | 10.75 | 11.28 | 167069 | 18402.27 | 6.27% |
| 2024-05-07 | 11.00 | 10.85 | -0.30 | -2.69% | 10.80 | 11.11 | 117340 | 12774.83 | 4.40% |
| 2024-05-06 | 10.63 | 11.15 | 0.57 | 5.39% | 10.51 | 11.15 | 152101 | 16553.40 | 5.71% |
| 2024-04-30 | 10.50 | 10.58 | 0.07 | 0.67% | 10.32 | 10.68 | 87854 | 9230.54 | 3.30% |
| 2024-04-29 | 10.29 | 10.51 | 0.18 | 1.74% | 10.21 | 10.55 | 88262 | 9213.28 | 3.31% |
| 2024-04-26 | 9.87 | 10.33 | 0.34 | 3.40% | 9.85 | 10.49 | 119918 | 12263.63 | 4.50% |
| 2024-04-25 | 10.00 | 9.99 | 0.02 | 0.20% | 9.83 | 10.04 | 59776 | 5953.65 | 2.24% |
| 2024-04-24 | 10.02 | 9.97 | -0.04 | -0.40% | 9.86 | 10.11 | 84696 | 8424.45 | 3.18% |
| 2024-04-23 | 10.07 | 10.01 | -0.06 | -0.60% | 9.94 | 10.28 | 72243 | 7290.82 | 2.71% |
| 2024-04-22 | 10.59 | 10.07 | -0.61 | -5.71% | 10.00 | 10.67 | 167442 | 17274.95 | 6.28% |
| 2024-04-19 | 10.46 | 10.68 | 0.10 | 0.95% | 10.36 | 10.98 | 173230 | 18616.28 | 6.50% |
| 2024-04-18 | 10.73 | 10.58 | -0.25 | -2.31% | 10.56 | 11.08 | 183876 | 19839.28 | 6.90% |
| 2024-04-17 | 10.28 | 10.83 | 0.10 | 0.93% | 9.66 | 10.99 | 265438 | 28055.60 | 9.96% |
| 2024-04-16 | 10.30 | 10.73 | 0.38 | 3.67% | 10.16 | 11.04 | 293233 | 31402.12 | 11.00% |
| 2024-04-15 | 10.14 | 10.35 | 0.13 | 1.27% | 9.28 | 10.76 | 162333 | 16492.23 | 6.09% |
| 2024-04-12 | 10.70 | 10.22 | -0.54 | -5.02% | 10.20 | 10.70 | 112702 | 11755.96 | 4.23% |
| 2024-04-11 | 10.52 | 10.76 | 0.18 | 1.70% | 10.32 | 10.89 | 133236 | 14286.40 | 5.00% |
| 2024-04-10 | 10.47 | 10.58 | 0.06 | 0.57% | 10.40 | 10.77 | 143975 | 15316.54 | 5.40% |
| 2024-04-09 | 10.27 | 10.52 | 0.23 | 2.24% | 10.27 | 10.70 | 99520 | 10418.93 | 3.73% |
| 2024-04-08 | 10.34 | 10.29 | -0.05 | -0.48% | 10.20 | 10.54 | 80794 | 8380.25 | 3.03% |
| 2024-04-03 | 10.35 | 10.34 | -0.06 | -0.58% | 10.21 | 10.41 | 51653 | 5332.48 | 1.94% |
| 2024-04-02 | 10.44 | 10.40 | -0.04 | -0.38% | 10.32 | 10.54 | 66806 | 6966.88 | 2.51% |
| 2024-04-01 | 10.35 | 10.44 | 0.04 | 0.38% | 10.25 | 10.46 | 91856 | 9531.54 | 3.45% |
| 2024-03-29 | 10.03 | 10.40 | 0.41 | 4.10% | 10.03 | 10.43 | 111220 | 11469.43 | 4.17% |
| 2024-03-28 | 9.66 | 9.99 | 0.30 | 3.10% | 9.66 | 10.12 | 70830 | 7051.39 | 2.66% |
| 2024-03-27 | 10.13 | 9.69 | -0.46 | -4.53% | 9.69 | 10.16 | 75227 | 7437.09 | 2.82% |
| 2024-03-26 | 10.35 | 10.15 | -0.10 | -0.98% | 9.96 | 10.40 | 84391 | 8584.03 | 3.17% |
| 2024-03-25 | 10.60 | 10.25 | -0.39 | -3.67% | 10.24 | 10.66 | 97233 | 10165.41 | 3.65% |
| 2024-03-22 | 10.88 | 10.64 | -0.27 | -2.47% | 10.61 | 10.91 | 95732 | 10267.09 | 3.59% |
| 2024-03-21 | 11.01 | 10.91 | -0.06 | -0.55% | 10.73 | 11.05 | 110056 | 11970.04 | 4.13% |
| 2024-03-20 | 10.88 | 10.97 | 0.17 | 1.57% | 10.73 | 11.00 | 111609 | 12155.53 | 4.19% |
| 2024-03-19 | 10.73 | 10.80 | 0.02 | 0.19% | 10.73 | 10.98 | 124754 | 13556.57 | 4.68% |
| 2024-03-18 | 10.69 | 10.78 | 0.13 | 1.22% | 10.65 | 10.85 | 113236 | 12179.47 | 4.25% |
| 2024-03-15 | 10.60 | 10.65 | 0.00 | 0.00% | 10.46 | 10.68 | 85312 | 9021.79 | 3.20% |
| 2024-03-14 | 10.62 | 10.65 | 0.02 | 0.19% | 10.40 | 10.93 | 162734 | 17425.42 | 6.11% |
| 2024-03-13 | 10.55 | 10.63 | 0.02 | 0.19% | 10.46 | 10.73 | 111845 | 11848.17 | 4.20% |
| 2024-03-12 | 10.49 | 10.61 | 0.13 | 1.24% | 10.40 | 10.67 | 137928 | 14541.95 | 5.17% |
| 2024-03-11 | 10.41 | 10.48 | 0.08 | 0.77% | 10.35 | 10.59 | 97714 | 10229.00 | 3.67% |
| 2024-03-08 | 10.40 | 10.40 | -0.03 | -0.29% | 10.16 | 10.50 | 141948 | 14687.36 | 5.33% |
| 2024-03-07 | 10.88 | 10.43 | -0.57 | -5.18% | 10.41 | 10.95 | 208709 | 22311.31 | 7.83% |
| 2024-03-06 | 10.51 | 11.00 | 0.42 | 3.97% | 10.48 | 11.36 | 296593 | 32370.85 | 11.13% |
| 2024-03-05 | 10.35 | 10.58 | 0.16 | 1.54% | 10.32 | 10.80 | 227639 | 24003.09 | 8.54% |
| 2024-03-04 | 10.50 | 10.42 | -0.10 | -0.95% | 10.25 | 10.55 | 141339 | 14699.56 | 5.30% |
| 2024-03-01 | 10.49 | 10.52 | 0.01 | 0.10% | 10.37 | 10.65 | 156905 | 16437.68 | 5.89% |
| 2024-02-29 | 10.00 | 10.51 | 0.21 | 2.04% | 9.99 | 10.52 | 239118 | 24755.81 | 8.97% |
| 2024-02-28 | 10.73 | 10.30 | -0.43 | -4.01% | 10.27 | 11.20 | 391270 | 42402.76 | 14.68% |
| 2024-02-27 | 10.36 | 10.73 | 0.18 | 1.71% | 10.28 | 10.98 | 269045 | 28545.67 | 10.09% |
| 2024-02-26 | 10.38 | 10.55 | 0.18 | 1.74% | 10.24 | 11.02 | 295849 | 31152.65 | 11.10% |
| 2024-02-23 | 10.28 | 10.37 | 0.07 | 0.68% | 10.10 | 10.47 | 225511 | 23157.11 | 8.46% |
| 2024-02-22 | 10.06 | 10.30 | 0.21 | 2.08% | 9.89 | 10.50 | 314621 | 32041.33 | 11.80% |
| 2024-02-21 | 9.61 | 10.09 | 0.36 | 3.70% | 9.56 | 10.70 | 447279 | 45749.49 | 16.78% |
| 2024-02-20 | 9.44 | 9.73 | 0.25 | 2.64% | 9.23 | 9.77 | 274946 | 26289.95 | 10.32% |
| 2024-02-19 | 8.90 | 9.48 | 0.61 | 6.88% | 8.70 | 9.60 | 299990 | 27605.17 | 11.25% |
| 2024-02-08 | 8.50 | 8.87 | 0.45 | 5.34% | 8.22 | 8.92 | 241201 | 20854.64 | 9.05% |
| 2024-02-07 | 8.96 | 8.42 | -0.61 | -6.76% | 8.21 | 9.38 | 324581 | 28615.28 | 12.18% |
| 2024-02-06 | 8.90 | 9.03 | -0.64 | -6.62% | 8.70 | 9.65 | 347362 | 31055.22 | 13.03% |
| 2024-02-05 | 10.18 | 9.67 | -1.07 | -9.96% | 9.67 | 10.35 | 254827 | 24833.31 | 9.56% |
| 2024-02-02 | 10.74 | 10.74 | -1.19 | -9.97% | 10.74 | 11.28 | 448188 | 48625.28 | 16.81% |
| 2024-02-01 | 11.93 | 11.93 | -1.32 | -9.96% | 11.93 | 11.93 | 47851 | 5708.62 | 1.80% |
| 2024-01-31 | 13.10 | 13.25 | 0.55 | 4.33% | 12.71 | 13.47 | 615143 | 80733.35 | 23.08% |
| 2024-01-30 | 13.12 | 12.70 | -1.41 | -9.99% | 12.70 | 13.88 | 710658 | 94407.38 | 26.66% |