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 | 10.86 | 10.76 | -0.09 | -0.83% | 10.57 | 10.88 | 74860 | 8021.85 | 3.57% |
| 2024-05-09 | 10.69 | 10.85 | 0.16 | 1.50% | 10.64 | 10.91 | 74845 | 8077.32 | 3.57% |
| 2024-05-08 | 10.70 | 10.69 | 0.01 | 0.09% | 10.61 | 10.94 | 105590 | 11362.63 | 5.03% |
| 2024-05-07 | 10.47 | 10.68 | 0.17 | 1.62% | 10.43 | 10.72 | 86438 | 9134.60 | 4.12% |
| 2024-05-06 | 10.50 | 10.51 | 0.19 | 1.84% | 10.44 | 10.68 | 73009 | 7677.59 | 3.48% |
| 2024-04-30 | 10.41 | 10.32 | -0.09 | -0.86% | 10.25 | 10.46 | 58966 | 6102.37 | 2.81% |
| 2024-04-29 | 10.21 | 10.41 | 0.21 | 2.06% | 10.14 | 10.45 | 88286 | 9116.56 | 4.21% |
| 2024-04-26 | 10.07 | 10.20 | 0.10 | 0.99% | 10.01 | 10.25 | 89420 | 9083.65 | 4.26% |
| 2024-04-25 | 10.10 | 10.10 | -0.15 | -1.46% | 10.00 | 10.22 | 83009 | 8387.06 | 3.96% |
| 2024-04-24 | 9.97 | 10.25 | 0.30 | 3.02% | 9.95 | 10.26 | 73187 | 7403.91 | 3.49% |
| 2024-04-23 | 9.84 | 9.95 | 0.17 | 1.74% | 9.77 | 10.02 | 62661 | 6212.19 | 2.99% |
| 2024-04-22 | 9.68 | 9.78 | 0.06 | 0.62% | 9.46 | 9.85 | 51318 | 4983.24 | 2.45% |
| 2024-04-19 | 9.83 | 9.72 | -0.10 | -1.02% | 9.63 | 10.00 | 62188 | 6080.83 | 2.96% |
| 2024-04-18 | 9.81 | 9.82 | -0.09 | -0.91% | 9.71 | 10.08 | 81429 | 8044.15 | 3.88% |
| 2024-04-17 | 9.20 | 9.91 | 0.88 | 9.75% | 9.20 | 10.00 | 126094 | 12312.78 | 6.01% |
| 2024-04-16 | 9.58 | 9.03 | -0.56 | -5.84% | 9.00 | 9.58 | 78520 | 7214.30 | 3.74% |
| 2024-04-15 | 9.93 | 9.59 | -0.30 | -3.03% | 9.40 | 9.99 | 83040 | 8030.47 | 3.96% |
| 2024-04-12 | 9.82 | 9.89 | 0.03 | 0.30% | 9.82 | 10.15 | 69442 | 6930.43 | 3.31% |
| 2024-04-11 | 9.60 | 9.86 | 0.19 | 1.96% | 9.52 | 9.97 | 68770 | 6762.29 | 3.28% |
| 2024-04-10 | 10.00 | 9.67 | -0.37 | -3.69% | 9.56 | 10.08 | 85033 | 8272.77 | 4.05% |
| 2024-04-09 | 9.99 | 10.04 | 0.09 | 0.90% | 9.70 | 10.10 | 101671 | 10086.09 | 4.84% |
| 2024-04-08 | 10.48 | 9.95 | -0.58 | -5.51% | 9.91 | 10.51 | 103864 | 10539.23 | 4.95% |
| 2024-04-03 | 10.75 | 10.53 | -0.25 | -2.32% | 10.35 | 10.77 | 66706 | 7017.41 | 3.18% |
| 2024-04-02 | 10.94 | 10.78 | -0.16 | -1.46% | 10.73 | 11.08 | 78357 | 8497.39 | 3.73% |
| 2024-04-01 | 10.86 | 10.94 | 0.10 | 0.92% | 10.70 | 10.97 | 84297 | 9148.12 | 4.02% |
| 2024-03-29 | 10.56 | 10.84 | 0.29 | 2.75% | 10.54 | 10.85 | 66740 | 7153.07 | 3.18% |
| 2024-03-28 | 10.13 | 10.55 | 0.42 | 4.15% | 10.10 | 10.68 | 86522 | 9068.95 | 4.12% |
| 2024-03-27 | 10.90 | 10.13 | -0.81 | -7.40% | 10.08 | 10.93 | 144430 | 14998.00 | 6.88% |
| 2024-03-26 | 10.99 | 10.94 | -0.11 | -1.00% | 10.65 | 11.02 | 113813 | 12330.32 | 5.42% |
| 2024-03-25 | 11.61 | 11.05 | -0.73 | -6.20% | 10.98 | 11.70 | 136457 | 15490.88 | 6.50% |
| 2024-03-22 | 12.00 | 11.78 | -0.37 | -3.05% | 11.72 | 12.09 | 100853 | 11981.60 | 4.81% |
| 2024-03-21 | 11.95 | 12.15 | 0.20 | 1.67% | 11.65 | 12.31 | 143493 | 17188.62 | 6.84% |
| 2024-03-20 | 11.65 | 11.95 | 0.37 | 3.20% | 11.63 | 12.47 | 122313 | 14652.28 | 5.83% |
| 2024-03-19 | 11.82 | 11.58 | -0.30 | -2.53% | 11.57 | 11.85 | 88414 | 10318.34 | 4.21% |
| 2024-03-18 | 11.25 | 11.88 | 0.65 | 5.79% | 11.25 | 12.01 | 154731 | 18033.83 | 7.37% |
| 2024-03-15 | 11.20 | 11.23 | 0.04 | 0.36% | 10.99 | 11.29 | 70008 | 7768.50 | 3.34% |
| 2024-03-14 | 11.45 | 11.19 | -0.21 | -1.84% | 10.97 | 11.63 | 87999 | 9906.57 | 4.19% |
| 2024-03-13 | 11.46 | 11.40 | -0.09 | -0.78% | 11.18 | 11.56 | 89222 | 10117.45 | 4.25% |
| 2024-03-12 | 11.70 | 11.49 | -0.09 | -0.78% | 11.36 | 11.73 | 65761 | 7552.32 | 3.13% |
| 2024-03-11 | 11.36 | 11.58 | 0.09 | 0.78% | 11.30 | 11.60 | 50599 | 5804.21 | 2.41% |
| 2024-03-08 | 11.48 | 11.49 | -0.11 | -0.95% | 11.25 | 11.61 | 60290 | 6875.79 | 2.87% |
| 2024-03-07 | 11.36 | 11.60 | 0.24 | 2.11% | 11.32 | 12.00 | 105704 | 12352.73 | 5.04% |
| 2024-03-06 | 11.10 | 11.36 | 0.19 | 1.70% | 11.08 | 11.46 | 65148 | 7392.74 | 3.10% |
| 2024-03-05 | 11.40 | 11.17 | -0.38 | -3.29% | 11.10 | 11.50 | 74114 | 8342.01 | 3.53% |
| 2024-03-04 | 11.68 | 11.55 | -0.29 | -2.45% | 11.30 | 11.73 | 99053 | 11394.90 | 4.72% |
| 2024-03-01 | 12.26 | 11.84 | -0.16 | -1.33% | 11.57 | 12.33 | 161498 | 19267.35 | 7.70% |
| 2024-02-29 | 10.58 | 12.00 | 1.22 | 11.32% | 10.58 | 12.30 | 191488 | 22097.68 | 9.12% |
| 2024-02-28 | 11.56 | 10.78 | -1.01 | -8.57% | 10.77 | 12.45 | 155346 | 18100.60 | 7.40% |
| 2024-02-27 | 11.47 | 11.79 | -0.11 | -0.92% | 11.28 | 11.79 | 171258 | 19750.04 | 8.16% |
| 2024-02-26 | 11.12 | 11.90 | 1.04 | 9.58% | 10.80 | 13.03 | 231852 | 28229.76 | 11.05% |
| 2024-02-23 | 10.46 | 10.86 | 0.25 | 2.36% | 10.23 | 11.14 | 104733 | 11140.29 | 4.99% |
| 2024-02-22 | 10.05 | 10.61 | 0.29 | 2.81% | 10.03 | 10.62 | 93710 | 9657.23 | 4.47% |
| 2024-02-21 | 9.60 | 10.32 | 0.60 | 6.17% | 9.38 | 10.50 | 106788 | 10851.67 | 5.09% |
| 2024-02-20 | 9.48 | 9.72 | 0.23 | 2.42% | 9.26 | 9.77 | 69663 | 6641.89 | 3.32% |
| 2024-02-19 | 9.37 | 9.49 | 0.12 | 1.28% | 9.13 | 9.80 | 78584 | 7382.32 | 3.74% |
| 2024-02-08 | 8.46 | 9.37 | 1.08 | 13.03% | 8.26 | 9.37 | 91625 | 8042.13 | 4.37% |
| 2024-02-07 | 8.33 | 8.29 | 0.06 | 0.73% | 7.95 | 8.88 | 83585 | 6993.25 | 3.98% |
| 2024-02-06 | 8.10 | 8.23 | 0.15 | 1.86% | 7.38 | 8.50 | 90170 | 7114.02 | 4.30% |
| 2024-02-05 | 8.80 | 8.08 | -0.75 | -8.49% | 7.62 | 8.80 | 78012 | 6281.70 | 3.72% |
| 2024-02-02 | 9.61 | 8.83 | -0.58 | -6.16% | 8.41 | 9.67 | 67833 | 6080.35 | 3.23% |
| 2024-02-01 | 9.67 | 9.41 | -0.24 | -2.49% | 9.13 | 9.67 | 49802 | 4689.87 | 2.37% |