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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 10.87 | 10.62 | -0.25 | -2.30% | 10.54 | 10.87 | 22968 | 2444.10 | 1.03% |
| 2024-05-10 | 11.18 | 10.87 | -0.31 | -2.77% | 10.83 | 11.20 | 30611 | 3339.22 | 1.38% |
| 2024-05-09 | 10.80 | 11.18 | 0.36 | 3.33% | 10.77 | 11.20 | 31292 | 3449.05 | 1.41% |
| 2024-05-08 | 11.00 | 10.82 | -0.27 | -2.43% | 10.75 | 11.05 | 25946 | 2821.96 | 1.17% |
| 2024-05-07 | 11.05 | 11.09 | -0.03 | -0.27% | 10.99 | 11.18 | 26856 | 2972.83 | 1.21% |
| 2024-05-06 | 10.91 | 11.12 | 0.42 | 3.93% | 10.81 | 11.18 | 37886 | 4175.24 | 1.70% |
| 2024-04-30 | 10.81 | 10.70 | -0.08 | -0.74% | 10.49 | 10.81 | 36485 | 3887.14 | 1.64% |
| 2024-04-29 | 10.45 | 10.78 | 0.38 | 3.65% | 10.36 | 10.80 | 36480 | 3891.46 | 1.64% |
| 2024-04-26 | 10.22 | 10.40 | 0.13 | 1.27% | 10.12 | 10.57 | 46864 | 4876.64 | 2.11% |
| 2024-04-25 | 10.30 | 10.27 | -0.04 | -0.39% | 10.15 | 10.35 | 37063 | 3804.52 | 1.67% |
| 2024-04-24 | 9.88 | 10.31 | 0.45 | 4.56% | 9.88 | 10.33 | 52793 | 5367.85 | 2.37% |
| 2024-04-23 | 10.00 | 9.86 | -0.34 | -3.33% | 9.78 | 10.12 | 70025 | 6971.96 | 3.15% |
| 2024-04-22 | 9.22 | 10.20 | 1.21 | 13.46% | 9.22 | 10.50 | 83590 | 8412.24 | 3.76% |
| 2024-04-19 | 9.13 | 8.99 | -0.19 | -2.07% | 8.84 | 9.25 | 25159 | 2267.01 | 1.13% |
| 2024-04-18 | 9.42 | 9.18 | -0.25 | -2.65% | 8.89 | 9.48 | 43840 | 4023.21 | 1.97% |
| 2024-04-17 | 8.35 | 9.43 | 1.31 | 16.13% | 8.31 | 9.43 | 47010 | 4235.00 | 2.11% |
| 2024-04-16 | 9.10 | 8.12 | -1.04 | -11.35% | 8.03 | 9.13 | 48597 | 4038.88 | 2.19% |
| 2024-04-15 | 10.22 | 9.16 | -0.98 | -9.66% | 9.00 | 10.29 | 44697 | 4197.16 | 2.01% |
| 2024-04-12 | 10.03 | 10.14 | 0.14 | 1.40% | 10.03 | 10.38 | 24506 | 2507.99 | 1.10% |
| 2024-04-11 | 10.06 | 10.00 | -0.10 | -0.99% | 9.95 | 10.39 | 26876 | 2734.99 | 1.21% |
| 2024-04-10 | 10.65 | 10.10 | -0.56 | -5.25% | 9.93 | 10.68 | 31388 | 3196.96 | 1.41% |
| 2024-04-09 | 10.30 | 10.66 | 0.40 | 3.90% | 10.17 | 10.68 | 30774 | 3204.80 | 1.38% |
| 2024-04-08 | 10.82 | 10.26 | -0.54 | -5.00% | 10.25 | 10.85 | 29654 | 3109.21 | 1.33% |
| 2024-04-03 | 11.18 | 10.80 | -0.53 | -4.68% | 10.65 | 11.27 | 38332 | 4159.72 | 1.72% |
| 2024-04-02 | 11.17 | 11.33 | 0.10 | 0.89% | 11.12 | 11.41 | 37241 | 4197.10 | 1.68% |
| 2024-04-01 | 11.17 | 11.23 | 0.12 | 1.08% | 11.10 | 11.35 | 36087 | 4055.92 | 1.62% |
| 2024-03-29 | 10.82 | 11.11 | 0.29 | 2.68% | 10.77 | 11.13 | 37022 | 4061.62 | 1.67% |
| 2024-03-28 | 10.42 | 10.82 | 0.39 | 3.74% | 10.36 | 10.98 | 43926 | 4717.65 | 1.98% |
| 2024-03-27 | 10.98 | 10.43 | -0.51 | -4.66% | 10.40 | 11.23 | 52202 | 5609.93 | 2.35% |
| 2024-03-26 | 11.25 | 10.94 | -0.31 | -2.76% | 10.72 | 11.56 | 75315 | 8299.81 | 3.39% |
| 2024-03-25 | 12.22 | 11.25 | -1.24 | -9.93% | 11.25 | 12.31 | 95874 | 11293.22 | 4.31% |
| 2024-03-22 | 12.23 | 12.49 | -0.28 | -2.19% | 11.89 | 12.58 | 132021 | 16027.68 | 5.94% |
| 2024-03-21 | 11.75 | 12.77 | 1.20 | 10.37% | 11.72 | 13.88 | 141826 | 18354.85 | 6.38% |
| 2024-03-20 | 11.48 | 11.57 | 0.09 | 0.78% | 11.28 | 11.62 | 36530 | 4199.77 | 1.64% |
| 2024-03-19 | 11.37 | 11.48 | 0.06 | 0.53% | 11.34 | 11.60 | 39820 | 4573.36 | 1.79% |
| 2024-03-18 | 11.22 | 11.42 | 0.29 | 2.61% | 11.15 | 11.44 | 37166 | 4204.95 | 1.67% |
| 2024-03-15 | 10.80 | 11.13 | 0.33 | 3.06% | 10.71 | 11.14 | 33099 | 3611.15 | 1.49% |
| 2024-03-14 | 10.99 | 10.80 | -0.30 | -2.70% | 10.65 | 11.08 | 37179 | 4042.66 | 1.67% |
| 2024-03-13 | 10.84 | 11.10 | 0.27 | 2.49% | 10.79 | 11.29 | 50085 | 5540.74 | 2.25% |
| 2024-03-12 | 10.62 | 10.83 | 0.24 | 2.27% | 10.51 | 10.90 | 33847 | 3626.99 | 1.52% |
| 2024-03-11 | 10.43 | 10.59 | 0.14 | 1.34% | 10.28 | 10.69 | 33432 | 3507.11 | 1.50% |
| 2024-03-08 | 10.42 | 10.45 | 0.00 | 0.00% | 10.10 | 10.48 | 31688 | 3262.98 | 1.43% |
| 2024-03-07 | 10.36 | 10.45 | 0.12 | 1.16% | 10.31 | 10.73 | 42508 | 4463.81 | 1.91% |
| 2024-03-06 | 9.90 | 10.33 | 0.36 | 3.61% | 9.90 | 10.44 | 37319 | 3802.89 | 1.68% |
| 2024-03-05 | 10.24 | 9.97 | -0.32 | -3.11% | 9.89 | 10.30 | 38338 | 3868.89 | 1.72% |
| 2024-03-04 | 10.48 | 10.29 | -0.16 | -1.53% | 10.10 | 10.68 | 47169 | 4870.44 | 2.12% |
| 2024-03-01 | 10.20 | 10.45 | 0.25 | 2.45% | 10.20 | 10.60 | 47904 | 4990.15 | 2.15% |
| 2024-02-29 | 9.68 | 10.20 | 0.39 | 3.98% | 9.68 | 10.29 | 62289 | 6246.30 | 2.80% |
| 2024-02-28 | 10.97 | 9.81 | -1.18 | -10.74% | 9.81 | 11.12 | 69253 | 7276.31 | 3.11% |
| 2024-02-27 | 10.60 | 10.99 | 0.28 | 2.61% | 10.50 | 10.99 | 50398 | 5432.41 | 2.27% |
| 2024-02-26 | 10.24 | 10.71 | 0.44 | 4.28% | 10.13 | 10.96 | 68541 | 7260.51 | 3.08% |
| 2024-02-23 | 10.02 | 10.27 | 0.39 | 3.95% | 9.71 | 10.30 | 73864 | 7402.94 | 3.32% |
| 2024-02-22 | 9.03 | 9.88 | 0.88 | 9.78% | 9.03 | 10.36 | 84489 | 8151.33 | 3.80% |
| 2024-02-21 | 8.58 | 9.00 | 0.24 | 2.74% | 8.50 | 9.25 | 59115 | 5315.63 | 2.66% |
| 2024-02-20 | 8.29 | 8.76 | 0.40 | 4.78% | 8.17 | 8.98 | 66860 | 5803.07 | 3.01% |
| 2024-02-19 | 7.95 | 8.36 | 0.88 | 11.76% | 7.63 | 8.61 | 80975 | 6667.86 | 3.64% |
| 2024-02-08 | 6.85 | 7.48 | 0.71 | 10.49% | 6.22 | 7.64 | 87478 | 6030.74 | 3.93% |
| 2024-02-07 | 7.71 | 6.77 | -0.86 | -11.27% | 6.51 | 7.72 | 78100 | 5470.05 | 3.51% |
| 2024-02-06 | 7.70 | 7.63 | -0.18 | -2.30% | 6.70 | 8.03 | 68174 | 4964.65 | 3.07% |
| 2024-02-05 | 9.12 | 7.81 | -1.40 | -15.20% | 7.58 | 9.15 | 54822 | 4418.85 | 2.47% |