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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.53 | 11.65 | 0.04 | 0.34% | 11.46 | 11.90 | 134589 | 15747.19 | 5.70% |
| 2024-05-10 | 11.58 | 11.61 | 0.04 | 0.35% | 11.45 | 11.74 | 102361 | 11859.81 | 4.34% |
| 2024-05-09 | 11.30 | 11.57 | 0.29 | 2.57% | 11.30 | 11.63 | 130284 | 15026.32 | 5.52% |
| 2024-05-08 | 11.44 | 11.28 | -0.18 | -1.57% | 11.25 | 11.50 | 87082 | 9873.13 | 3.69% |
| 2024-05-07 | 11.50 | 11.46 | -0.08 | -0.69% | 11.39 | 11.59 | 103042 | 11819.10 | 4.37% |
| 2024-05-06 | 11.48 | 11.54 | 0.23 | 2.03% | 11.36 | 11.63 | 123814 | 14269.71 | 5.25% |
| 2024-04-30 | 11.14 | 11.31 | 0.16 | 1.43% | 11.14 | 11.40 | 120616 | 13612.36 | 5.11% |
| 2024-04-29 | 10.85 | 11.15 | 0.26 | 2.39% | 10.84 | 11.44 | 159609 | 17756.66 | 6.76% |
| 2024-04-26 | 11.55 | 10.89 | 0.35 | 3.32% | 10.78 | 11.56 | 191971 | 21057.95 | 8.14% |
| 2024-04-25 | 10.40 | 10.54 | 0.09 | 0.86% | 10.35 | 10.63 | 66554 | 7008.96 | 2.82% |
| 2024-04-24 | 10.50 | 10.45 | -0.10 | -0.95% | 10.34 | 10.54 | 66638 | 6936.94 | 2.82% |
| 2024-04-23 | 10.21 | 10.55 | 0.29 | 2.83% | 10.16 | 10.75 | 117530 | 12412.44 | 4.98% |
| 2024-04-22 | 9.99 | 10.26 | 0.31 | 3.12% | 9.84 | 10.40 | 89417 | 9120.99 | 3.79% |
| 2024-04-19 | 9.90 | 9.95 | 0.02 | 0.20% | 9.80 | 10.03 | 48698 | 4824.57 | 2.06% |
| 2024-04-18 | 9.89 | 9.93 | 0.06 | 0.61% | 9.65 | 10.15 | 59492 | 5906.42 | 2.52% |
| 2024-04-17 | 9.20 | 9.87 | 0.79 | 8.70% | 9.19 | 9.89 | 83650 | 8052.28 | 3.55% |
| 2024-04-16 | 9.83 | 9.08 | -0.91 | -9.11% | 9.08 | 9.89 | 98148 | 9204.18 | 4.16% |
| 2024-04-15 | 10.35 | 9.99 | -0.40 | -3.85% | 9.82 | 10.40 | 84484 | 8511.16 | 3.58% |
| 2024-04-12 | 10.53 | 10.39 | -0.15 | -1.42% | 10.35 | 10.68 | 47245 | 4966.49 | 2.00% |
| 2024-04-11 | 10.42 | 10.54 | -0.01 | -0.09% | 10.32 | 10.62 | 46011 | 4834.30 | 1.95% |
| 2024-04-10 | 10.76 | 10.55 | -0.27 | -2.50% | 10.45 | 10.81 | 57448 | 6083.31 | 2.43% |
| 2024-04-09 | 10.61 | 10.82 | 0.21 | 1.98% | 10.45 | 10.92 | 68955 | 7382.06 | 2.92% |
| 2024-04-08 | 10.85 | 10.61 | -0.25 | -2.30% | 10.60 | 10.86 | 56119 | 6015.49 | 2.38% |
| 2024-04-03 | 10.85 | 10.86 | 0.02 | 0.18% | 10.75 | 10.95 | 48388 | 5239.51 | 2.05% |
| 2024-04-02 | 10.83 | 10.84 | 0.02 | 0.18% | 10.76 | 10.93 | 56569 | 6132.10 | 2.40% |
| 2024-04-01 | 10.39 | 10.82 | 0.43 | 4.14% | 10.39 | 10.89 | 86626 | 9280.07 | 3.67% |
| 2024-03-29 | 10.31 | 10.39 | 0.12 | 1.17% | 10.21 | 10.45 | 43205 | 4465.42 | 1.83% |
| 2024-03-28 | 10.18 | 10.27 | 0.10 | 0.98% | 10.12 | 10.42 | 61678 | 6343.62 | 2.61% |
| 2024-03-27 | 10.43 | 10.17 | -0.27 | -2.59% | 10.16 | 10.59 | 54212 | 5625.56 | 2.30% |
| 2024-03-26 | 10.38 | 10.44 | 0.03 | 0.29% | 10.26 | 10.57 | 57497 | 5988.10 | 2.44% |
| 2024-03-25 | 10.67 | 10.41 | -0.34 | -3.16% | 10.39 | 10.79 | 82532 | 8728.03 | 3.50% |
| 2024-03-22 | 10.96 | 10.75 | -0.25 | -2.27% | 10.71 | 11.11 | 67946 | 7357.33 | 2.88% |
| 2024-03-21 | 10.93 | 11.00 | 0.06 | 0.55% | 10.87 | 11.10 | 77485 | 8525.07 | 3.28% |
| 2024-03-20 | 10.87 | 10.94 | 0.10 | 0.92% | 10.76 | 10.99 | 91225 | 9943.75 | 3.87% |
| 2024-03-19 | 10.65 | 10.84 | 0.16 | 1.50% | 10.63 | 11.15 | 135562 | 14735.16 | 5.75% |
| 2024-03-18 | 10.53 | 10.68 | 0.16 | 1.52% | 10.42 | 10.71 | 75112 | 7933.29 | 3.18% |
| 2024-03-15 | 10.33 | 10.52 | 0.18 | 1.74% | 10.23 | 10.54 | 70134 | 7327.86 | 2.97% |
| 2024-03-14 | 10.31 | 10.34 | -0.03 | -0.29% | 10.22 | 10.55 | 58079 | 6024.77 | 2.46% |
| 2024-03-13 | 10.45 | 10.37 | -0.10 | -0.96% | 10.23 | 10.45 | 72889 | 7532.37 | 3.09% |
| 2024-03-12 | 10.16 | 10.47 | 0.30 | 2.95% | 10.12 | 10.49 | 123023 | 12769.41 | 5.21% |
| 2024-03-11 | 10.02 | 10.17 | 0.13 | 1.29% | 9.96 | 10.23 | 86756 | 8794.58 | 3.68% |
| 2024-03-08 | 10.22 | 10.04 | -0.14 | -1.38% | 9.93 | 10.36 | 78549 | 7930.99 | 3.33% |
| 2024-03-07 | 10.00 | 10.18 | 0.17 | 1.70% | 10.00 | 10.76 | 130093 | 13404.71 | 5.51% |
| 2024-03-06 | 9.99 | 10.01 | 0.01 | 0.10% | 9.84 | 10.09 | 47511 | 4738.55 | 2.01% |
| 2024-03-05 | 10.10 | 10.00 | -0.22 | -2.15% | 9.96 | 10.22 | 48016 | 4820.79 | 2.03% |
| 2024-03-04 | 10.34 | 10.22 | -0.07 | -0.68% | 10.10 | 10.38 | 56009 | 5716.21 | 2.37% |
| 2024-03-01 | 10.17 | 10.29 | 0.12 | 1.18% | 10.05 | 10.47 | 85923 | 8811.86 | 3.64% |
| 2024-02-29 | 9.81 | 10.17 | 0.26 | 2.62% | 9.76 | 10.18 | 62911 | 6328.90 | 2.67% |
| 2024-02-28 | 10.36 | 9.91 | -0.46 | -4.44% | 9.90 | 10.66 | 104240 | 10759.73 | 4.42% |
| 2024-02-27 | 10.20 | 10.37 | 0.16 | 1.57% | 10.10 | 10.37 | 55077 | 5661.24 | 2.33% |
| 2024-02-26 | 10.30 | 10.21 | -0.05 | -0.49% | 10.12 | 10.38 | 63896 | 6539.05 | 2.71% |
| 2024-02-23 | 9.99 | 10.26 | 0.28 | 2.81% | 9.88 | 10.26 | 74151 | 7476.80 | 3.14% |
| 2024-02-22 | 9.85 | 9.98 | 0.04 | 0.40% | 9.81 | 10.04 | 77297 | 7683.05 | 3.28% |
| 2024-02-21 | 9.60 | 9.94 | 0.29 | 3.01% | 9.52 | 10.22 | 111184 | 11099.51 | 4.71% |
| 2024-02-20 | 9.66 | 9.65 | -0.06 | -0.62% | 9.50 | 9.68 | 51664 | 4946.67 | 2.19% |
| 2024-02-19 | 9.77 | 9.71 | 0.06 | 0.62% | 9.55 | 9.80 | 85366 | 8255.39 | 3.62% |
| 2024-02-08 | 9.13 | 9.65 | 0.60 | 6.63% | 9.06 | 9.69 | 97723 | 9246.77 | 4.14% |
| 2024-02-07 | 8.96 | 9.05 | 0.19 | 2.14% | 8.73 | 9.27 | 100019 | 9067.24 | 4.24% |
| 2024-02-06 | 8.40 | 8.86 | 0.26 | 3.02% | 8.11 | 9.06 | 93170 | 7971.64 | 3.95% |
| 2024-02-05 | 9.34 | 8.60 | -0.83 | -8.80% | 8.49 | 9.35 | 100385 | 8791.23 | 4.25% |