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 | 11.22 | 11.00 | -0.19 | -1.70% | 10.95 | 11.36 | 454549 | 50256.56 | 2.30% |
| 2024-05-09 | 11.10 | 11.19 | 0.15 | 1.36% | 11.04 | 11.27 | 383891 | 42815.72 | 1.95% |
| 2024-05-08 | 11.66 | 11.04 | -0.62 | -5.32% | 11.02 | 11.66 | 675115 | 75493.16 | 3.42% |
| 2024-05-07 | 11.92 | 11.66 | -0.22 | -1.85% | 11.60 | 12.06 | 444882 | 52415.54 | 2.25% |
| 2024-05-06 | 12.00 | 11.88 | 0.09 | 0.76% | 11.85 | 12.19 | 543073 | 65191.75 | 2.75% |
| 2024-04-30 | 12.05 | 11.79 | 0.08 | 0.68% | 11.65 | 12.11 | 482964 | 57101.64 | 2.45% |
| 2024-04-29 | 11.33 | 11.71 | 0.40 | 3.54% | 11.32 | 11.76 | 482315 | 55999.19 | 2.44% |
| 2024-04-26 | 11.02 | 11.31 | 0.29 | 2.63% | 11.00 | 11.43 | 387841 | 43704.89 | 1.97% |
| 2024-04-25 | 10.93 | 11.02 | -0.05 | -0.45% | 10.86 | 11.18 | 302463 | 33269.28 | 1.53% |
| 2024-04-24 | 10.66 | 11.07 | 0.41 | 3.85% | 10.55 | 11.08 | 486145 | 52963.21 | 2.46% |
| 2024-04-23 | 10.41 | 10.66 | 0.32 | 3.09% | 10.34 | 10.79 | 476637 | 50448.48 | 2.42% |
| 2024-04-22 | 10.17 | 10.34 | 0.11 | 1.08% | 9.95 | 10.50 | 442157 | 45586.63 | 2.24% |
| 2024-04-19 | 10.52 | 10.23 | -0.38 | -3.58% | 10.20 | 10.55 | 339581 | 35100.19 | 1.72% |
| 2024-04-18 | 10.60 | 10.61 | -0.08 | -0.75% | 10.32 | 10.78 | 403859 | 42799.92 | 2.05% |
| 2024-04-17 | 10.45 | 10.69 | 0.43 | 4.19% | 10.42 | 10.76 | 469761 | 49943.33 | 2.38% |
| 2024-04-16 | 10.76 | 10.26 | -0.58 | -5.35% | 10.23 | 10.95 | 495348 | 51939.39 | 2.51% |
| 2024-04-15 | 11.01 | 10.84 | -0.19 | -1.72% | 10.66 | 11.18 | 393064 | 42884.96 | 1.99% |
| 2024-04-12 | 11.29 | 11.03 | -0.26 | -2.30% | 11.03 | 11.37 | 249274 | 27768.46 | 1.26% |
| 2024-04-11 | 10.96 | 11.29 | 0.22 | 1.99% | 10.90 | 11.61 | 467235 | 52797.63 | 2.37% |
| 2024-04-10 | 11.57 | 11.07 | -0.60 | -5.14% | 10.94 | 11.60 | 472585 | 52827.96 | 2.39% |
| 2024-04-09 | 11.60 | 11.67 | 0.17 | 1.48% | 11.50 | 11.83 | 315442 | 36809.94 | 1.60% |
| 2024-04-08 | 11.55 | 11.50 | -0.16 | -1.37% | 11.36 | 11.76 | 311778 | 35993.73 | 1.58% |
| 2024-04-03 | 12.02 | 11.66 | -0.51 | -4.19% | 11.58 | 12.03 | 422909 | 49597.55 | 2.14% |
| 2024-04-02 | 12.29 | 12.17 | -0.28 | -2.25% | 11.88 | 12.34 | 533896 | 64478.49 | 2.71% |
| 2024-04-01 | 11.96 | 12.45 | 0.50 | 4.18% | 11.96 | 12.51 | 524810 | 64629.02 | 2.66% |
| 2024-03-29 | 12.15 | 11.95 | -0.29 | -2.37% | 11.73 | 12.17 | 483636 | 57407.80 | 2.45% |
| 2024-03-28 | 11.81 | 12.24 | 0.43 | 3.64% | 11.79 | 12.40 | 474323 | 57923.63 | 2.40% |
| 2024-03-27 | 12.40 | 11.81 | -0.66 | -5.29% | 11.80 | 12.49 | 506793 | 60973.84 | 2.57% |
| 2024-03-26 | 12.77 | 12.47 | -0.30 | -2.35% | 12.28 | 12.88 | 689614 | 86613.20 | 3.49% |
| 2024-03-25 | 13.65 | 12.77 | -1.07 | -7.73% | 12.74 | 13.86 | 811248 | 107094.07 | 4.11% |
| 2024-03-22 | 13.40 | 13.84 | 0.52 | 3.90% | 13.00 | 14.21 | 988941 | 133573.36 | 5.01% |
| 2024-03-21 | 13.31 | 13.32 | 0.38 | 2.94% | 13.23 | 14.23 | 1195175 | 162720.55 | 6.06% |
| 2024-03-20 | 12.40 | 12.94 | 0.48 | 3.85% | 12.35 | 13.14 | 868586 | 111777.59 | 4.40% |
| 2024-03-19 | 12.50 | 12.46 | -0.08 | -0.64% | 12.40 | 12.89 | 652982 | 82175.45 | 3.31% |
| 2024-03-18 | 12.31 | 12.54 | 0.35 | 2.87% | 12.06 | 12.62 | 608648 | 75460.54 | 3.08% |
| 2024-03-15 | 11.94 | 12.19 | 0.20 | 1.67% | 11.73 | 12.20 | 492332 | 59017.80 | 2.49% |
| 2024-03-14 | 12.21 | 11.99 | -0.38 | -3.07% | 11.85 | 12.27 | 582633 | 69910.07 | 2.95% |
| 2024-03-13 | 11.83 | 12.37 | 0.57 | 4.83% | 11.82 | 12.54 | 951189 | 116163.71 | 4.82% |
| 2024-03-12 | 11.66 | 11.80 | 0.24 | 2.08% | 11.66 | 12.09 | 614293 | 72983.71 | 3.11% |
| 2024-03-11 | 11.28 | 11.56 | 0.09 | 0.78% | 11.25 | 11.66 | 389251 | 44631.78 | 1.97% |
| 2024-03-08 | 11.22 | 11.47 | 0.23 | 2.05% | 11.13 | 11.53 | 409872 | 46456.39 | 2.08% |
| 2024-03-07 | 11.83 | 11.24 | -0.53 | -4.50% | 11.20 | 11.99 | 606661 | 70003.47 | 3.07% |
| 2024-03-06 | 11.74 | 11.77 | -0.06 | -0.51% | 11.60 | 11.89 | 421128 | 49402.00 | 2.13% |
| 2024-03-05 | 11.85 | 11.83 | -0.25 | -2.07% | 11.66 | 12.12 | 764634 | 91118.30 | 3.87% |
| 2024-03-04 | 11.95 | 12.08 | 0.25 | 2.11% | 11.58 | 12.20 | 836366 | 99542.23 | 4.24% |
| 2024-03-01 | 11.28 | 11.83 | 0.51 | 4.51% | 11.27 | 11.97 | 912412 | 106909.22 | 4.62% |
| 2024-02-29 | 10.81 | 11.32 | 0.40 | 3.66% | 10.75 | 11.34 | 620618 | 69375.86 | 3.14% |
| 2024-02-28 | 11.25 | 10.92 | -0.25 | -2.24% | 10.86 | 11.83 | 1026495 | 116867.66 | 5.20% |
| 2024-02-27 | 10.45 | 11.17 | 0.65 | 6.18% | 10.35 | 11.20 | 757950 | 82182.12 | 3.84% |
| 2024-02-26 | 10.47 | 10.52 | -0.03 | -0.28% | 10.37 | 10.66 | 534289 | 56166.65 | 2.71% |
| 2024-02-23 | 10.60 | 10.55 | 0.06 | 0.57% | 10.30 | 10.61 | 556050 | 58037.67 | 2.82% |
| 2024-02-22 | 10.20 | 10.49 | 0.31 | 3.05% | 10.20 | 10.52 | 501889 | 52200.61 | 2.54% |
| 2024-02-21 | 10.00 | 10.18 | 0.04 | 0.39% | 9.93 | 10.50 | 573131 | 58808.55 | 2.90% |
| 2024-02-20 | 10.08 | 10.14 | -0.09 | -0.88% | 9.83 | 10.17 | 503858 | 50610.41 | 2.55% |
| 2024-02-19 | 10.02 | 10.23 | 0.58 | 6.01% | 9.77 | 10.27 | 755373 | 75873.60 | 3.83% |
| 2024-02-08 | 9.30 | 9.65 | 0.30 | 3.21% | 9.28 | 9.85 | 717255 | 69158.45 | 3.63% |
| 2024-02-07 | 9.01 | 9.35 | 0.30 | 3.31% | 8.91 | 9.45 | 727146 | 67233.41 | 3.68% |
| 2024-02-06 | 8.15 | 9.05 | 0.75 | 9.04% | 8.06 | 9.09 | 763568 | 65779.34 | 3.87% |
| 2024-02-05 | 8.98 | 8.30 | -0.78 | -8.59% | 8.17 | 9.02 | 773040 | 65117.66 | 3.92% |
| 2024-02-02 | 9.26 | 9.08 | -0.12 | -1.30% | 8.71 | 9.69 | 582500 | 53857.53 | 2.95% |
| 2024-02-01 | 9.10 | 9.20 | 0.00 | 0.00% | 8.87 | 9.50 | 489230 | 45033.28 | 2.48% |