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 | 11.81 | 11.90 | 0.12 | 1.02% | 11.65 | 12.05 | 132250 | 15655.52 | 7.40% |
| 2024-05-09 | 11.89 | 11.78 | -0.34 | -2.81% | 11.72 | 11.99 | 165472 | 19565.35 | 9.26% |
| 2024-05-08 | 12.00 | 12.12 | 0.02 | 0.17% | 11.70 | 12.74 | 252175 | 30617.04 | 14.28% |
| 2024-05-07 | 12.13 | 12.10 | -0.36 | -2.89% | 11.76 | 12.33 | 267567 | 32064.67 | 15.15% |
| 2024-05-06 | 13.00 | 12.46 | -0.21 | -1.66% | 12.31 | 13.90 | 410425 | 52809.53 | 23.24% |
| 2024-04-30 | 12.67 | 12.67 | 1.15 | 9.98% | 12.67 | 12.67 | 37475 | 4748.14 | 2.12% |
| 2024-04-29 | 11.52 | 11.52 | 1.05 | 10.03% | 11.52 | 11.52 | 44200 | 5091.86 | 2.50% |
| 2024-04-26 | 10.11 | 10.47 | 0.34 | 3.36% | 10.08 | 10.50 | 53301 | 5512.44 | 3.02% |
| 2024-04-25 | 10.06 | 10.13 | 0.13 | 1.30% | 9.93 | 10.19 | 34925 | 3528.36 | 1.98% |
| 2024-04-24 | 9.83 | 10.00 | 0.14 | 1.42% | 9.78 | 10.09 | 45616 | 4550.87 | 2.58% |
| 2024-04-23 | 9.87 | 9.86 | 0.00 | 0.00% | 9.71 | 10.09 | 45357 | 4460.54 | 2.57% |
| 2024-04-22 | 9.20 | 9.86 | 0.48 | 5.12% | 8.97 | 10.05 | 101675 | 9772.36 | 5.76% |
| 2024-04-19 | 9.61 | 9.38 | -0.25 | -2.60% | 9.31 | 9.63 | 42672 | 4023.95 | 2.42% |
| 2024-04-18 | 9.46 | 9.63 | 0.17 | 1.80% | 9.33 | 9.80 | 64470 | 6168.23 | 3.65% |
| 2024-04-17 | 8.72 | 9.46 | 0.83 | 9.62% | 8.72 | 9.47 | 81914 | 7597.23 | 4.64% |
| 2024-04-16 | 9.61 | 8.63 | -0.96 | -10.01% | 8.63 | 9.64 | 95479 | 8470.34 | 5.41% |
| 2024-04-15 | 10.03 | 9.59 | -0.60 | -5.89% | 9.32 | 10.20 | 72852 | 7025.14 | 4.12% |
| 2024-04-12 | 10.29 | 10.19 | -0.10 | -0.97% | 10.05 | 10.52 | 44508 | 4567.73 | 2.52% |
| 2024-04-11 | 10.20 | 10.29 | -0.06 | -0.58% | 9.95 | 10.38 | 64107 | 6557.67 | 3.63% |
| 2024-04-10 | 10.69 | 10.35 | -0.53 | -4.87% | 10.00 | 10.75 | 122062 | 12588.63 | 6.91% |
| 2024-04-09 | 11.12 | 10.88 | -0.02 | -0.18% | 10.58 | 11.43 | 106905 | 11528.46 | 6.05% |
| 2024-04-08 | 10.65 | 10.90 | 0.27 | 2.54% | 10.43 | 10.98 | 62291 | 6686.76 | 3.53% |
| 2024-04-03 | 10.87 | 10.63 | -0.19 | -1.76% | 10.55 | 10.96 | 35175 | 3740.68 | 1.99% |
| 2024-04-02 | 10.67 | 10.82 | 0.17 | 1.60% | 10.65 | 10.89 | 47274 | 5107.30 | 2.68% |
| 2024-04-01 | 10.46 | 10.65 | 0.22 | 2.11% | 10.46 | 10.76 | 46382 | 4931.77 | 2.70% |
| 2024-03-29 | 10.22 | 10.43 | 0.25 | 2.46% | 10.11 | 10.45 | 46342 | 4771.60 | 2.70% |
| 2024-03-28 | 9.99 | 10.18 | 0.02 | 0.20% | 9.91 | 10.34 | 45481 | 4615.49 | 2.65% |
| 2024-03-27 | 10.45 | 10.16 | -0.25 | -2.40% | 10.08 | 10.56 | 32454 | 3315.47 | 1.89% |
| 2024-03-26 | 10.29 | 10.41 | 0.08 | 0.77% | 10.20 | 10.46 | 38347 | 3958.26 | 2.24% |
| 2024-03-25 | 10.34 | 10.33 | -0.11 | -1.05% | 10.18 | 10.61 | 44756 | 4657.65 | 2.61% |
| 2024-03-22 | 10.75 | 10.44 | -0.24 | -2.25% | 10.31 | 10.76 | 41498 | 4346.00 | 2.42% |
| 2024-03-21 | 10.60 | 10.68 | 0.08 | 0.75% | 10.47 | 10.74 | 42250 | 4482.34 | 2.46% |
| 2024-03-20 | 10.46 | 10.60 | 0.18 | 1.73% | 10.38 | 10.63 | 41383 | 4368.94 | 2.41% |
| 2024-03-19 | 10.72 | 10.42 | -0.21 | -1.98% | 10.40 | 10.73 | 57600 | 6043.43 | 3.36% |
| 2024-03-18 | 10.13 | 10.63 | 0.56 | 5.56% | 10.13 | 10.85 | 82122 | 8606.52 | 4.79% |
| 2024-03-15 | 9.81 | 10.07 | 0.15 | 1.51% | 9.81 | 10.10 | 39934 | 3982.94 | 2.33% |
| 2024-03-14 | 10.08 | 9.92 | -0.29 | -2.84% | 9.69 | 10.09 | 59933 | 5942.96 | 3.49% |
| 2024-03-13 | 9.89 | 10.21 | 0.35 | 3.55% | 9.85 | 10.21 | 59999 | 6038.55 | 3.50% |
| 2024-03-12 | 9.80 | 9.86 | 0.10 | 1.02% | 9.70 | 9.97 | 56779 | 5590.33 | 3.31% |
| 2024-03-11 | 9.73 | 9.76 | 0.10 | 1.04% | 9.65 | 9.79 | 32279 | 3141.53 | 1.88% |
| 2024-03-08 | 9.62 | 9.66 | 0.05 | 0.52% | 9.50 | 9.75 | 25922 | 2498.73 | 1.51% |
| 2024-03-07 | 9.69 | 9.61 | -0.07 | -0.72% | 9.50 | 9.86 | 33203 | 3220.62 | 1.94% |
| 2024-03-06 | 9.42 | 9.68 | 0.28 | 2.98% | 9.41 | 9.77 | 40922 | 3929.35 | 2.39% |
| 2024-03-05 | 9.73 | 9.40 | -0.36 | -3.69% | 9.34 | 9.76 | 49786 | 4730.98 | 2.90% |
| 2024-03-04 | 9.51 | 9.76 | 0.25 | 2.63% | 9.36 | 9.88 | 63277 | 6083.57 | 3.69% |
| 2024-03-01 | 9.35 | 9.51 | 0.24 | 2.59% | 9.17 | 9.52 | 57825 | 5422.07 | 3.37% |
| 2024-02-29 | 8.71 | 9.27 | 0.29 | 3.23% | 8.52 | 9.28 | 83458 | 7568.31 | 4.87% |
| 2024-02-28 | 9.98 | 8.98 | -1.00 | -10.02% | 8.98 | 10.17 | 111080 | 10534.63 | 6.48% |
| 2024-02-27 | 9.70 | 9.98 | 0.28 | 2.89% | 9.46 | 10.00 | 53375 | 5208.15 | 3.11% |
| 2024-02-26 | 9.46 | 9.70 | 0.35 | 3.74% | 9.38 | 9.90 | 71119 | 6849.28 | 4.15% |
| 2024-02-23 | 9.02 | 9.35 | 0.39 | 4.35% | 8.89 | 9.39 | 59371 | 5435.53 | 3.46% |
| 2024-02-22 | 8.58 | 8.96 | 0.37 | 4.31% | 8.50 | 8.98 | 52689 | 4653.72 | 3.07% |
| 2024-02-21 | 8.31 | 8.59 | 0.24 | 2.87% | 8.20 | 8.93 | 63947 | 5526.47 | 3.73% |
| 2024-02-20 | 8.19 | 8.35 | 0.13 | 1.58% | 8.05 | 8.39 | 54953 | 4533.10 | 3.20% |
| 2024-02-19 | 8.03 | 8.22 | 0.44 | 5.66% | 8.02 | 8.45 | 108624 | 8896.59 | 6.33% |
| 2024-02-08 | 6.96 | 7.78 | 0.71 | 10.04% | 6.79 | 7.78 | 132353 | 9748.61 | 7.72% |
| 2024-02-07 | 7.57 | 7.07 | -0.52 | -6.85% | 6.83 | 7.57 | 129430 | 9170.67 | 7.55% |
| 2024-02-06 | 7.40 | 7.59 | -0.38 | -4.77% | 7.17 | 7.80 | 110974 | 8122.49 | 6.47% |
| 2024-02-05 | 8.89 | 7.97 | -0.89 | -10.05% | 7.97 | 8.92 | 54826 | 4444.91 | 3.20% |
| 2024-02-02 | 9.66 | 8.86 | -0.75 | -7.80% | 8.65 | 9.72 | 69188 | 6286.16 | 4.03% |
| 2024-02-01 | 9.80 | 9.61 | -0.19 | -1.94% | 9.33 | 9.82 | 44343 | 4241.41 | 2.59% |