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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 9.92 | 10.01 | 0.24 | 2.46% | 9.87 | 10.10 | 416894 | 41645.37 | 2.28% |
| 2024-05-13 | 9.85 | 9.77 | -0.14 | -1.41% | 9.63 | 9.88 | 239565 | 23411.35 | 1.31% |
| 2024-05-10 | 10.06 | 9.91 | -0.14 | -1.39% | 9.88 | 10.14 | 244032 | 24267.19 | 1.34% |
| 2024-05-09 | 9.85 | 10.05 | 0.20 | 2.03% | 9.85 | 10.07 | 273399 | 27293.48 | 1.50% |
| 2024-05-08 | 10.06 | 9.85 | -0.27 | -2.67% | 9.84 | 10.07 | 315166 | 31229.98 | 1.72% |
| 2024-05-07 | 10.10 | 10.12 | -0.01 | -0.10% | 10.03 | 10.25 | 311924 | 31635.93 | 1.71% |
| 2024-05-06 | 10.15 | 10.13 | 0.13 | 1.30% | 10.08 | 10.25 | 380665 | 38717.05 | 2.08% |
| 2024-04-30 | 10.18 | 10.00 | -0.19 | -1.86% | 9.90 | 10.20 | 401156 | 40195.82 | 2.20% |
| 2024-04-29 | 9.87 | 10.19 | 0.05 | 0.49% | 9.81 | 10.27 | 554373 | 56051.04 | 3.03% |
| 2024-04-26 | 9.85 | 10.14 | 0.25 | 2.53% | 9.83 | 10.14 | 370550 | 37265.55 | 2.03% |
| 2024-04-25 | 9.88 | 9.89 | -0.09 | -0.90% | 9.80 | 10.02 | 230099 | 22794.13 | 1.26% |
| 2024-04-24 | 9.80 | 9.98 | 0.14 | 1.42% | 9.73 | 9.98 | 269019 | 26603.57 | 1.47% |
| 2024-04-23 | 9.88 | 9.84 | 0.01 | 0.10% | 9.78 | 9.97 | 214990 | 21197.02 | 1.18% |
| 2024-04-22 | 9.68 | 9.83 | 0.07 | 0.72% | 9.55 | 9.92 | 274488 | 26872.50 | 1.50% |
| 2024-04-19 | 9.96 | 9.76 | -0.23 | -2.30% | 9.71 | 9.96 | 333770 | 32724.37 | 1.83% |
| 2024-04-18 | 10.04 | 9.99 | -0.16 | -1.58% | 9.86 | 10.10 | 394257 | 39366.59 | 2.16% |
| 2024-04-17 | 9.98 | 10.15 | 0.29 | 2.94% | 9.98 | 10.21 | 449064 | 45355.10 | 2.46% |
| 2024-04-16 | 10.04 | 9.86 | -0.12 | -1.20% | 9.81 | 10.30 | 492395 | 49337.35 | 2.69% |
| 2024-04-15 | 10.10 | 9.98 | -0.08 | -0.80% | 9.83 | 10.23 | 385978 | 38660.46 | 2.11% |
| 2024-04-12 | 10.38 | 10.06 | -0.40 | -3.82% | 10.04 | 10.49 | 501851 | 51102.79 | 2.75% |
| 2024-04-11 | 10.35 | 10.46 | 0.04 | 0.38% | 10.30 | 10.59 | 370212 | 38851.53 | 2.03% |
| 2024-04-10 | 10.54 | 10.42 | -0.27 | -2.53% | 10.33 | 10.56 | 353949 | 36874.66 | 1.94% |
| 2024-04-09 | 10.52 | 10.69 | 0.36 | 3.48% | 10.40 | 10.90 | 523295 | 55443.14 | 2.86% |
| 2024-04-08 | 10.53 | 10.33 | -0.31 | -2.91% | 10.33 | 10.55 | 401223 | 41806.25 | 2.20% |
| 2024-04-03 | 10.83 | 10.64 | -0.31 | -2.83% | 10.56 | 10.85 | 525397 | 56068.59 | 2.88% |
| 2024-04-02 | 11.41 | 10.95 | -0.38 | -3.35% | 10.90 | 11.49 | 710601 | 78479.12 | 3.89% |
| 2024-04-01 | 10.80 | 11.33 | 0.80 | 7.60% | 10.80 | 11.58 | 1082158 | 122721.15 | 5.92% |
| 2024-03-29 | 10.61 | 10.53 | -0.12 | -1.13% | 10.20 | 10.61 | 489226 | 50820.18 | 2.68% |
| 2024-03-28 | 10.35 | 10.65 | 0.31 | 3.00% | 10.33 | 10.80 | 600032 | 63690.80 | 3.28% |
| 2024-03-27 | 11.00 | 10.34 | -0.71 | -6.43% | 10.32 | 11.02 | 678957 | 71841.12 | 3.72% |
| 2024-03-26 | 11.40 | 11.05 | -0.56 | -4.82% | 10.80 | 11.54 | 938944 | 104373.48 | 5.14% |
| 2024-03-25 | 12.14 | 11.61 | -0.55 | -4.52% | 11.58 | 12.35 | 702842 | 84113.34 | 3.85% |
| 2024-03-22 | 12.20 | 12.16 | -0.10 | -0.82% | 11.82 | 12.42 | 921466 | 111478.88 | 5.04% |
| 2024-03-21 | 12.52 | 12.26 | -0.04 | -0.33% | 12.23 | 12.72 | 1253504 | 156054.55 | 6.86% |
| 2024-03-20 | 12.00 | 12.30 | 0.15 | 1.23% | 11.90 | 12.39 | 1490623 | 181998.97 | 8.16% |
| 2024-03-19 | 11.48 | 12.15 | 0.71 | 6.21% | 11.45 | 12.58 | 1944360 | 236276.00 | 10.64% |
| 2024-03-18 | 11.42 | 11.44 | 0.09 | 0.79% | 11.07 | 11.46 | 645835 | 72975.66 | 3.53% |
| 2024-03-15 | 11.35 | 11.35 | -0.04 | -0.35% | 11.11 | 11.40 | 373468 | 41900.17 | 2.04% |
| 2024-03-14 | 11.58 | 11.39 | -0.31 | -2.65% | 11.26 | 11.60 | 413111 | 47246.52 | 2.26% |
| 2024-03-13 | 11.45 | 11.70 | 0.25 | 2.18% | 11.40 | 11.93 | 727049 | 84879.12 | 3.98% |
| 2024-03-12 | 11.39 | 11.45 | 0.11 | 0.97% | 11.33 | 11.57 | 406576 | 46526.97 | 2.22% |
| 2024-03-11 | 11.07 | 11.34 | 0.20 | 1.80% | 10.93 | 11.34 | 357949 | 39792.95 | 1.96% |
| 2024-03-08 | 11.04 | 11.14 | 0.10 | 0.91% | 10.92 | 11.19 | 298845 | 33027.74 | 1.64% |
| 2024-03-07 | 11.37 | 11.04 | -0.36 | -3.16% | 11.03 | 11.67 | 382849 | 43292.58 | 2.10% |
| 2024-03-06 | 11.35 | 11.40 | -0.05 | -0.44% | 11.20 | 11.53 | 306829 | 34866.35 | 1.68% |
| 2024-03-05 | 11.52 | 11.45 | -0.24 | -2.05% | 11.41 | 11.72 | 343275 | 39661.34 | 1.88% |
| 2024-03-04 | 11.72 | 11.69 | -0.05 | -0.43% | 11.47 | 11.77 | 380679 | 44205.94 | 2.08% |
| 2024-03-01 | 11.72 | 11.74 | 0.02 | 0.17% | 11.51 | 11.85 | 516025 | 60385.00 | 2.82% |
| 2024-02-29 | 11.20 | 11.72 | 0.40 | 3.53% | 11.17 | 11.75 | 476135 | 55103.02 | 2.61% |
| 2024-02-28 | 11.93 | 11.32 | -0.35 | -3.00% | 11.32 | 12.21 | 1042742 | 123521.55 | 5.71% |
| 2024-02-27 | 10.88 | 11.67 | 0.72 | 6.58% | 10.83 | 11.67 | 706603 | 80211.58 | 3.87% |
| 2024-02-26 | 10.91 | 10.95 | -0.04 | -0.36% | 10.77 | 11.15 | 441420 | 48269.85 | 2.42% |
| 2024-02-23 | 10.87 | 10.99 | 0.16 | 1.48% | 10.70 | 11.05 | 490272 | 53440.50 | 2.68% |
| 2024-02-22 | 10.74 | 10.83 | 0.15 | 1.40% | 10.71 | 10.94 | 363014 | 39275.08 | 1.99% |
| 2024-02-21 | 10.55 | 10.68 | -0.01 | -0.09% | 10.46 | 10.97 | 520333 | 55921.29 | 2.85% |
| 2024-02-20 | 10.67 | 10.69 | -0.16 | -1.47% | 10.45 | 10.80 | 375624 | 39980.04 | 2.06% |
| 2024-02-19 | 10.95 | 10.85 | 0.32 | 3.04% | 10.55 | 10.98 | 503980 | 54129.71 | 2.76% |
| 2024-02-08 | 10.27 | 10.53 | 0.33 | 3.24% | 10.25 | 10.90 | 577587 | 61271.53 | 3.16% |
| 2024-02-07 | 9.61 | 10.20 | 0.56 | 5.81% | 9.55 | 10.31 | 718488 | 72339.12 | 3.93% |
| 2024-02-06 | 8.70 | 9.64 | 0.64 | 7.11% | 8.51 | 9.75 | 679054 | 63030.32 | 3.72% |
| 2024-02-05 | 9.70 | 9.00 | -1.00 | -10.00% | 9.00 | 9.70 | 893573 | 82451.24 | 4.89% |