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 | 11.31 | 11.06 | -0.23 | -2.04% | 11.01 | 11.33 | 89117 | 9907.94 | 2.37% |
| 2024-05-09 | 11.12 | 11.29 | 0.21 | 1.90% | 11.12 | 11.36 | 85556 | 9644.25 | 2.28% |
| 2024-05-08 | 11.32 | 11.08 | -0.22 | -1.95% | 11.05 | 11.32 | 83309 | 9281.66 | 2.22% |
| 2024-05-07 | 11.35 | 11.30 | -0.05 | -0.44% | 11.19 | 11.42 | 81160 | 9177.30 | 2.16% |
| 2024-05-06 | 11.45 | 11.35 | 0.07 | 0.62% | 11.28 | 11.50 | 91619 | 10416.14 | 2.44% |
| 2024-04-30 | 11.45 | 11.28 | -0.17 | -1.48% | 11.15 | 11.50 | 93192 | 10541.49 | 2.48% |
| 2024-04-29 | 11.11 | 11.45 | 0.34 | 3.06% | 11.11 | 11.54 | 124272 | 14176.89 | 3.31% |
| 2024-04-26 | 10.87 | 11.11 | 0.25 | 2.30% | 10.70 | 11.22 | 138597 | 15326.07 | 3.69% |
| 2024-04-25 | 10.69 | 10.86 | -0.02 | -0.18% | 10.66 | 11.05 | 122550 | 13292.33 | 3.27% |
| 2024-04-24 | 10.38 | 10.88 | 0.47 | 4.51% | 10.35 | 10.90 | 139632 | 14877.30 | 3.72% |
| 2024-04-23 | 10.23 | 10.41 | 0.18 | 1.76% | 10.18 | 10.62 | 111609 | 11632.42 | 2.97% |
| 2024-04-22 | 10.27 | 10.23 | -0.28 | -2.66% | 9.84 | 10.35 | 139102 | 14089.97 | 3.71% |
| 2024-04-19 | 10.91 | 10.51 | -0.49 | -4.45% | 10.45 | 11.00 | 175450 | 18634.90 | 4.68% |
| 2024-04-18 | 11.03 | 11.00 | -0.09 | -0.81% | 10.74 | 11.25 | 189582 | 20874.07 | 5.05% |
| 2024-04-17 | 10.21 | 11.09 | 0.81 | 7.88% | 10.21 | 11.19 | 281585 | 30752.93 | 7.50% |
| 2024-04-16 | 11.12 | 10.28 | -1.14 | -9.98% | 10.28 | 11.30 | 316074 | 33304.12 | 8.42% |
| 2024-04-15 | 11.98 | 11.42 | -0.66 | -5.46% | 11.12 | 12.78 | 375935 | 45514.95 | 10.02% |
| 2024-04-12 | 12.40 | 12.08 | -0.63 | -4.96% | 12.06 | 12.89 | 356001 | 44449.37 | 9.49% |
| 2024-04-11 | 12.14 | 12.71 | 0.31 | 2.50% | 12.08 | 13.22 | 463762 | 59416.92 | 12.36% |
| 2024-04-10 | 12.30 | 12.40 | 0.00 | 0.00% | 12.22 | 12.85 | 454917 | 56867.12 | 12.12% |
| 2024-04-09 | 12.20 | 12.40 | 0.05 | 0.40% | 12.11 | 12.50 | 279401 | 34391.90 | 7.45% |
| 2024-04-08 | 12.50 | 12.35 | -0.26 | -2.06% | 12.23 | 12.60 | 452450 | 56157.68 | 12.06% |
| 2024-04-03 | 11.46 | 12.61 | 1.15 | 10.03% | 11.08 | 12.61 | 655073 | 80510.35 | 17.46% |
| 2024-04-02 | 11.70 | 11.46 | -0.18 | -1.55% | 11.30 | 11.74 | 129612 | 14848.79 | 3.45% |
| 2024-04-01 | 11.57 | 11.64 | 0.09 | 0.78% | 11.43 | 11.78 | 173398 | 20099.09 | 4.62% |
| 2024-03-29 | 11.27 | 11.55 | 0.19 | 1.67% | 10.95 | 11.59 | 198092 | 22416.59 | 5.28% |
| 2024-03-28 | 11.00 | 11.36 | 0.12 | 1.07% | 10.53 | 11.55 | 241823 | 27072.67 | 6.44% |
| 2024-03-27 | 12.10 | 11.24 | -1.10 | -8.91% | 11.20 | 12.20 | 309106 | 35941.57 | 8.24% |
| 2024-03-26 | 11.88 | 12.34 | 0.49 | 4.14% | 11.88 | 13.00 | 462705 | 56770.34 | 12.33% |
| 2024-03-25 | 12.27 | 11.85 | -0.80 | -6.32% | 11.71 | 12.35 | 492321 | 58998.91 | 13.12% |
| 2024-03-22 | 11.49 | 12.65 | 1.15 | 10.00% | 11.37 | 12.65 | 386246 | 47532.73 | 10.29% |
| 2024-03-21 | 11.38 | 11.50 | 0.17 | 1.50% | 11.33 | 11.96 | 265749 | 30733.74 | 7.08% |
| 2024-03-20 | 11.32 | 11.33 | 0.05 | 0.44% | 11.20 | 11.37 | 94237 | 10642.90 | 2.51% |
| 2024-03-19 | 11.40 | 11.28 | -0.03 | -0.27% | 11.23 | 11.41 | 105478 | 11935.85 | 2.81% |
| 2024-03-18 | 11.32 | 11.31 | 0.06 | 0.53% | 11.22 | 11.42 | 120144 | 13553.52 | 3.20% |
| 2024-03-15 | 11.20 | 11.25 | 0.08 | 0.72% | 11.05 | 11.25 | 57827 | 6445.36 | 1.54% |
| 2024-03-14 | 11.24 | 11.17 | -0.14 | -1.24% | 11.00 | 11.35 | 79706 | 8912.55 | 2.12% |
| 2024-03-13 | 11.30 | 11.31 | 0.05 | 0.44% | 11.24 | 11.42 | 82191 | 9313.23 | 2.19% |
| 2024-03-12 | 11.25 | 11.26 | 0.06 | 0.54% | 11.17 | 11.48 | 86799 | 9799.98 | 2.31% |
| 2024-03-11 | 11.02 | 11.20 | 0.05 | 0.45% | 10.98 | 11.20 | 60014 | 6678.74 | 1.60% |
| 2024-03-08 | 10.90 | 11.15 | 0.26 | 2.39% | 10.80 | 11.18 | 80868 | 8954.17 | 2.15% |
| 2024-03-07 | 11.04 | 10.89 | -0.15 | -1.36% | 10.89 | 11.20 | 65824 | 7271.58 | 1.75% |
| 2024-03-06 | 11.05 | 11.04 | -0.05 | -0.45% | 10.83 | 11.18 | 64880 | 7150.93 | 1.73% |
| 2024-03-05 | 11.07 | 11.09 | -0.16 | -1.42% | 11.04 | 11.36 | 84680 | 9462.54 | 2.26% |
| 2024-03-04 | 11.07 | 11.25 | 0.12 | 1.08% | 10.91 | 11.33 | 102228 | 11414.33 | 2.72% |
| 2024-03-01 | 10.91 | 11.13 | 0.24 | 2.20% | 10.91 | 11.19 | 107962 | 11966.26 | 2.88% |
| 2024-02-29 | 10.16 | 10.89 | 0.55 | 5.32% | 10.15 | 10.91 | 113363 | 12164.27 | 3.02% |
| 2024-02-28 | 11.21 | 10.34 | -0.93 | -8.25% | 10.30 | 11.33 | 171468 | 18668.41 | 4.57% |
| 2024-02-27 | 10.82 | 11.27 | 0.41 | 3.78% | 10.74 | 11.27 | 92802 | 10265.74 | 2.47% |
| 2024-02-26 | 10.57 | 10.86 | 0.23 | 2.16% | 10.53 | 11.15 | 142011 | 15387.58 | 3.78% |
| 2024-02-23 | 10.50 | 10.63 | 0.10 | 0.95% | 10.37 | 10.66 | 129000 | 13533.95 | 3.44% |
| 2024-02-22 | 9.90 | 10.53 | 0.67 | 6.80% | 9.86 | 10.54 | 177683 | 18163.90 | 4.73% |
| 2024-02-21 | 9.71 | 9.86 | 0.03 | 0.31% | 9.68 | 10.10 | 126050 | 12505.15 | 3.36% |
| 2024-02-20 | 9.53 | 9.83 | 0.21 | 2.18% | 9.37 | 9.96 | 120770 | 11683.68 | 3.22% |
| 2024-02-19 | 9.20 | 9.62 | 0.50 | 5.48% | 9.20 | 9.79 | 171548 | 16323.36 | 4.57% |
| 2024-02-08 | 8.46 | 9.12 | 0.73 | 8.70% | 8.35 | 9.15 | 163686 | 14553.52 | 4.36% |
| 2024-02-07 | 8.46 | 8.39 | -0.09 | -1.06% | 8.11 | 8.73 | 171434 | 14530.99 | 4.57% |
| 2024-02-06 | 8.02 | 8.48 | 0.08 | 0.95% | 7.58 | 8.81 | 188123 | 15259.49 | 5.01% |
| 2024-02-05 | 9.30 | 8.40 | -0.93 | -9.97% | 8.40 | 9.30 | 143992 | 12296.98 | 3.84% |