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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 10.38 | 10.56 | 0.40 | 3.94% | 10.35 | 10.82 | 551258 | 58455.89 | 4.55% |
| 2024-05-08 | 10.44 | 10.16 | -0.35 | -3.33% | 10.12 | 10.45 | 333534 | 34196.36 | 2.75% |
| 2024-05-07 | 10.40 | 10.51 | 0.05 | 0.48% | 10.40 | 10.59 | 360603 | 37844.82 | 2.97% |
| 2024-05-06 | 10.51 | 10.46 | 0.21 | 2.05% | 10.42 | 10.68 | 422871 | 44578.06 | 3.49% |
| 2024-04-30 | 10.58 | 10.25 | -0.33 | -3.12% | 10.23 | 10.58 | 418314 | 43215.73 | 3.45% |
| 2024-04-29 | 9.95 | 10.58 | 0.68 | 6.87% | 9.92 | 10.65 | 829252 | 86375.82 | 6.84% |
| 2024-04-26 | 9.70 | 9.90 | 0.10 | 1.02% | 9.63 | 9.97 | 477757 | 46914.33 | 3.94% |
| 2024-04-25 | 9.33 | 9.80 | 0.39 | 4.14% | 9.32 | 9.94 | 603083 | 58676.77 | 4.97% |
| 2024-04-24 | 9.42 | 9.41 | -0.02 | -0.21% | 9.20 | 9.45 | 402154 | 37562.82 | 3.32% |
| 2024-04-23 | 9.70 | 9.43 | -0.23 | -2.38% | 9.41 | 9.78 | 448096 | 42732.79 | 3.70% |
| 2024-04-22 | 9.90 | 9.66 | -0.48 | -4.73% | 9.62 | 10.01 | 555646 | 54116.72 | 4.58% |
| 2024-04-19 | 10.11 | 10.14 | -0.25 | -2.41% | 9.74 | 10.59 | 831330 | 83573.96 | 6.86% |
| 2024-04-18 | 11.05 | 10.39 | -1.26 | -10.82% | 10.21 | 11.06 | 1197562 | 125680.30 | 9.88% |
| 2024-04-17 | 11.35 | 11.65 | 0.57 | 5.14% | 11.31 | 11.78 | 502636 | 58073.61 | 4.15% |
| 2024-04-16 | 11.86 | 11.08 | -1.11 | -9.11% | 11.05 | 12.13 | 677476 | 77831.91 | 5.59% |
| 2024-04-15 | 11.51 | 12.19 | 0.67 | 5.82% | 11.51 | 12.66 | 869916 | 106990.52 | 7.17% |
| 2024-04-12 | 12.23 | 11.52 | -0.78 | -6.34% | 11.51 | 12.25 | 659497 | 77695.20 | 5.44% |
| 2024-04-11 | 12.10 | 12.30 | 0.65 | 5.58% | 11.80 | 12.54 | 842925 | 103105.51 | 6.95% |
| 2024-04-10 | 12.01 | 11.65 | -0.27 | -2.27% | 11.53 | 12.03 | 273766 | 32037.89 | 2.26% |
| 2024-04-09 | 11.18 | 11.92 | 0.62 | 5.49% | 11.18 | 12.07 | 462124 | 54590.37 | 3.81% |
| 2024-04-08 | 11.58 | 11.30 | -0.50 | -4.24% | 11.28 | 12.02 | 346619 | 40014.06 | 2.86% |
| 2024-04-03 | 12.07 | 11.80 | -0.11 | -0.92% | 11.73 | 12.33 | 483044 | 58218.23 | 3.98% |
| 2024-04-02 | 11.55 | 11.91 | 0.36 | 3.12% | 11.42 | 12.04 | 402046 | 47359.23 | 3.32% |
| 2024-04-01 | 11.12 | 11.55 | 0.47 | 4.24% | 11.12 | 11.58 | 300971 | 34535.45 | 2.48% |
| 2024-03-29 | 11.03 | 11.08 | 0.01 | 0.09% | 10.93 | 11.26 | 192038 | 21292.22 | 1.58% |
| 2024-03-28 | 10.94 | 11.07 | 0.12 | 1.10% | 10.91 | 11.26 | 210631 | 23358.77 | 1.74% |
| 2024-03-27 | 11.50 | 10.95 | -0.66 | -5.68% | 10.95 | 11.62 | 239016 | 26863.19 | 1.97% |
| 2024-03-26 | 11.07 | 11.61 | 0.56 | 5.07% | 11.07 | 11.85 | 366456 | 41853.41 | 3.02% |
| 2024-03-25 | 11.42 | 11.05 | -0.41 | -3.58% | 11.03 | 11.46 | 257497 | 28909.34 | 2.12% |
| 2024-03-22 | 11.91 | 11.46 | -0.48 | -4.02% | 11.45 | 11.97 | 265106 | 30776.61 | 2.19% |
| 2024-03-21 | 12.18 | 11.94 | -0.20 | -1.65% | 11.81 | 12.23 | 233425 | 27942.73 | 1.93% |
| 2024-03-20 | 12.17 | 12.14 | -0.03 | -0.25% | 12.01 | 12.33 | 195991 | 23797.88 | 1.62% |
| 2024-03-19 | 12.40 | 12.17 | -0.28 | -2.25% | 12.16 | 12.43 | 228374 | 28003.25 | 1.88% |
| 2024-03-18 | 12.38 | 12.45 | 0.27 | 2.22% | 12.24 | 12.52 | 244869 | 30279.45 | 2.02% |
| 2024-03-15 | 12.20 | 12.18 | -0.04 | -0.33% | 11.89 | 12.23 | 237784 | 28599.65 | 1.96% |
| 2024-03-14 | 12.46 | 12.22 | -0.36 | -2.86% | 12.12 | 12.65 | 226038 | 27902.34 | 1.86% |
| 2024-03-13 | 12.58 | 12.58 | -0.15 | -1.18% | 12.43 | 12.73 | 225043 | 28289.13 | 1.86% |
| 2024-03-12 | 12.65 | 12.73 | 0.05 | 0.39% | 12.45 | 12.82 | 390630 | 49351.88 | 3.22% |
| 2024-03-11 | 11.89 | 12.68 | 0.90 | 7.64% | 11.89 | 12.83 | 499723 | 62117.73 | 4.12% |
| 2024-03-08 | 11.78 | 11.78 | 0.00 | 0.00% | 11.58 | 11.98 | 171517 | 20160.88 | 1.41% |
| 2024-03-07 | 12.29 | 11.78 | -0.41 | -3.36% | 11.78 | 12.35 | 185625 | 22265.90 | 1.53% |
| 2024-03-06 | 12.02 | 12.19 | 0.10 | 0.83% | 11.93 | 12.46 | 153051 | 18589.15 | 1.26% |
| 2024-03-05 | 12.17 | 12.09 | -0.23 | -1.87% | 12.02 | 12.21 | 179109 | 21679.12 | 1.48% |
| 2024-03-04 | 12.34 | 12.32 | -0.07 | -0.56% | 12.20 | 12.55 | 161386 | 19935.07 | 1.33% |
| 2024-03-01 | 12.38 | 12.39 | 0.13 | 1.06% | 12.24 | 12.53 | 202537 | 25073.47 | 1.67% |
| 2024-02-29 | 11.80 | 12.26 | 0.29 | 2.42% | 11.79 | 12.47 | 341340 | 41876.37 | 2.81% |
| 2024-02-28 | 12.38 | 11.97 | -0.33 | -2.68% | 11.95 | 12.87 | 363411 | 45396.78 | 3.00% |
| 2024-02-27 | 12.03 | 12.30 | 0.26 | 2.16% | 11.92 | 12.30 | 215939 | 26165.64 | 1.78% |
| 2024-02-26 | 12.10 | 12.04 | -0.04 | -0.33% | 11.91 | 12.23 | 220169 | 26562.29 | 1.82% |
| 2024-02-23 | 12.00 | 12.08 | 0.00 | 0.00% | 11.86 | 12.20 | 239883 | 28840.95 | 1.98% |
| 2024-02-22 | 11.91 | 12.08 | 0.11 | 0.92% | 11.86 | 12.15 | 160537 | 19278.10 | 1.32% |
| 2024-02-21 | 11.88 | 11.97 | 0.03 | 0.25% | 11.79 | 12.38 | 212688 | 25839.01 | 1.75% |
| 2024-02-20 | 12.00 | 11.94 | -0.19 | -1.57% | 11.78 | 12.11 | 164058 | 19559.93 | 1.35% |
| 2024-02-19 | 12.60 | 12.13 | -0.33 | -2.65% | 12.02 | 12.66 | 270698 | 32927.32 | 2.23% |
| 2024-02-08 | 12.14 | 12.46 | 0.31 | 2.55% | 12.05 | 13.16 | 370669 | 47386.41 | 3.06% |
| 2024-02-07 | 10.96 | 12.15 | 1.17 | 10.66% | 10.88 | 12.16 | 414666 | 48931.75 | 3.42% |
| 2024-02-06 | 9.75 | 10.98 | 1.13 | 11.47% | 9.65 | 10.98 | 318765 | 33328.54 | 2.63% |
| 2024-02-05 | 10.04 | 9.85 | -0.29 | -2.86% | 9.13 | 10.38 | 323227 | 31497.68 | 2.67% |
| 2024-02-02 | 10.58 | 10.14 | -0.47 | -4.43% | 9.81 | 10.73 | 227793 | 23411.10 | 1.88% |
| 2024-02-01 | 10.74 | 10.61 | -0.27 | -2.48% | 10.54 | 10.95 | 200650 | 21512.23 | 1.65% |
| 2024-01-31 | 10.92 | 10.88 | -0.04 | -0.37% | 10.88 | 11.30 | 226231 | 25043.18 | 1.87% |