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 | 11.57 | 11.18 | -0.38 | -3.29% | 11.11 | 11.63 | 81629 | 9182.04 | 1.72% |
| 2024-05-09 | 11.62 | 11.56 | -0.04 | -0.34% | 11.53 | 11.72 | 75720 | 8778.64 | 1.59% |
| 2024-05-08 | 11.90 | 11.60 | -0.43 | -3.57% | 11.55 | 11.92 | 107748 | 12609.96 | 2.26% |
| 2024-05-07 | 11.90 | 12.03 | -0.01 | -0.08% | 11.90 | 12.35 | 139456 | 16910.21 | 2.93% |
| 2024-05-06 | 12.26 | 12.04 | -0.11 | -0.91% | 11.99 | 12.49 | 181819 | 22253.76 | 3.82% |
| 2024-04-30 | 12.72 | 12.15 | -0.05 | -0.41% | 12.15 | 13.28 | 228674 | 28915.58 | 4.81% |
| 2024-04-29 | 12.03 | 12.20 | 0.33 | 2.78% | 11.90 | 12.30 | 133242 | 16209.29 | 2.80% |
| 2024-04-26 | 11.56 | 11.87 | 0.31 | 2.68% | 11.52 | 12.09 | 150376 | 17883.09 | 3.16% |
| 2024-04-25 | 11.50 | 11.56 | 0.05 | 0.43% | 11.43 | 11.82 | 136194 | 15885.67 | 2.86% |
| 2024-04-24 | 10.90 | 11.51 | 0.49 | 4.45% | 10.87 | 11.59 | 118719 | 13440.34 | 2.49% |
| 2024-04-23 | 10.56 | 11.02 | 0.25 | 2.32% | 10.52 | 11.09 | 104237 | 11381.30 | 2.19% |
| 2024-04-22 | 10.67 | 10.77 | -0.15 | -1.37% | 10.32 | 11.18 | 127023 | 13553.21 | 2.67% |
| 2024-04-19 | 10.73 | 10.92 | 0.06 | 0.55% | 10.60 | 11.09 | 105189 | 11373.22 | 2.21% |
| 2024-04-18 | 10.89 | 10.86 | -0.14 | -1.27% | 10.71 | 11.22 | 123896 | 13582.16 | 2.60% |
| 2024-04-17 | 10.23 | 11.00 | 1.05 | 10.55% | 10.15 | 11.02 | 130585 | 13970.67 | 2.74% |
| 2024-04-16 | 11.33 | 9.95 | -1.55 | -13.48% | 9.90 | 11.48 | 175748 | 18301.92 | 3.69% |
| 2024-04-15 | 11.95 | 11.50 | -0.32 | -2.71% | 11.26 | 12.18 | 98967 | 11484.83 | 2.08% |
| 2024-04-12 | 11.80 | 11.82 | 0.05 | 0.42% | 11.76 | 12.10 | 83276 | 9940.55 | 1.75% |
| 2024-04-11 | 11.98 | 11.77 | -0.31 | -2.57% | 11.71 | 12.21 | 100627 | 11966.67 | 2.11% |
| 2024-04-10 | 12.48 | 12.08 | -0.59 | -4.66% | 11.94 | 12.67 | 134885 | 16436.69 | 2.83% |
| 2024-04-09 | 12.99 | 12.67 | -0.27 | -2.09% | 12.62 | 13.03 | 89685 | 11437.27 | 1.88% |
| 2024-04-08 | 12.80 | 12.94 | -0.06 | -0.46% | 12.46 | 13.35 | 137507 | 17731.17 | 2.89% |
| 2024-04-03 | 13.35 | 13.00 | -0.66 | -4.83% | 12.71 | 13.35 | 167576 | 21779.56 | 3.52% |
| 2024-04-02 | 13.22 | 13.66 | 0.44 | 3.33% | 13.22 | 13.98 | 279091 | 38101.50 | 5.87% |
| 2024-04-01 | 13.00 | 13.22 | 0.28 | 2.16% | 13.00 | 13.29 | 164976 | 21733.51 | 3.47% |
| 2024-03-29 | 13.04 | 12.94 | -0.28 | -2.12% | 12.75 | 13.22 | 160002 | 20733.63 | 3.36% |
| 2024-03-28 | 12.25 | 13.22 | 1.01 | 8.27% | 12.20 | 13.27 | 284931 | 36777.32 | 5.99% |
| 2024-03-27 | 12.94 | 12.21 | -0.69 | -5.35% | 12.16 | 13.20 | 131556 | 16420.42 | 2.76% |
| 2024-03-26 | 13.09 | 12.90 | -0.12 | -0.92% | 12.66 | 13.23 | 130757 | 16918.21 | 2.75% |
| 2024-03-25 | 13.56 | 13.02 | -0.75 | -5.45% | 13.00 | 13.87 | 202271 | 27020.25 | 4.25% |
| 2024-03-22 | 14.23 | 13.77 | -0.52 | -3.64% | 13.46 | 14.26 | 276082 | 38023.54 | 5.80% |
| 2024-03-21 | 14.70 | 14.29 | -0.65 | -4.35% | 14.00 | 14.85 | 360030 | 51953.18 | 7.57% |
| 2024-03-20 | 14.95 | 14.94 | 0.45 | 3.11% | 14.65 | 15.65 | 463827 | 69902.27 | 9.75% |
| 2024-03-19 | 14.04 | 14.49 | 0.10 | 0.69% | 13.82 | 15.94 | 539081 | 79601.77 | 11.33% |
| 2024-03-18 | 13.28 | 14.39 | 1.12 | 8.44% | 12.89 | 14.82 | 401176 | 54933.20 | 8.43% |
| 2024-03-15 | 12.29 | 13.27 | 0.92 | 7.45% | 12.16 | 13.41 | 265769 | 34189.29 | 5.59% |
| 2024-03-14 | 12.20 | 12.35 | 0.06 | 0.49% | 12.16 | 13.03 | 210221 | 26533.47 | 4.42% |
| 2024-03-13 | 12.03 | 12.29 | 0.39 | 3.28% | 11.86 | 12.53 | 162875 | 19891.89 | 3.42% |
| 2024-03-12 | 11.52 | 11.90 | 0.36 | 3.12% | 11.48 | 11.95 | 130295 | 15346.84 | 2.74% |
| 2024-03-11 | 11.24 | 11.54 | 0.20 | 1.76% | 11.21 | 11.64 | 79494 | 9084.93 | 1.67% |
| 2024-03-08 | 11.34 | 11.34 | 0.20 | 1.80% | 11.13 | 11.37 | 67435 | 7605.31 | 1.42% |
| 2024-03-07 | 11.48 | 11.14 | -0.28 | -2.45% | 11.11 | 11.59 | 87666 | 9932.22 | 1.84% |
| 2024-03-06 | 11.65 | 11.42 | -0.17 | -1.47% | 11.25 | 11.77 | 99594 | 11415.61 | 2.09% |
| 2024-03-05 | 11.61 | 11.59 | -0.08 | -0.69% | 11.40 | 11.98 | 122142 | 14224.98 | 2.57% |
| 2024-03-04 | 11.69 | 11.67 | -0.02 | -0.17% | 11.44 | 11.98 | 105959 | 12332.13 | 2.24% |
| 2024-03-01 | 11.31 | 11.69 | 0.38 | 3.36% | 11.17 | 11.87 | 141605 | 16305.65 | 3.00% |
| 2024-02-29 | 10.60 | 11.31 | 0.54 | 5.01% | 10.60 | 11.39 | 106302 | 11872.49 | 2.25% |
| 2024-02-28 | 11.65 | 10.77 | -1.18 | -9.87% | 10.70 | 11.93 | 236535 | 27039.63 | 5.01% |
| 2024-02-27 | 11.58 | 11.95 | 0.49 | 4.28% | 11.31 | 12.17 | 196581 | 23149.28 | 4.16% |
| 2024-02-26 | 10.91 | 11.46 | 0.56 | 5.14% | 10.91 | 11.72 | 195119 | 22079.39 | 4.13% |
| 2024-02-23 | 10.78 | 10.90 | 0.48 | 4.61% | 10.46 | 10.94 | 133077 | 14274.72 | 2.82% |
| 2024-02-22 | 10.10 | 10.42 | 0.22 | 2.16% | 10.10 | 10.66 | 136573 | 14143.53 | 2.89% |
| 2024-02-21 | 9.74 | 10.20 | 0.46 | 4.72% | 9.51 | 10.60 | 150526 | 15425.38 | 3.19% |
| 2024-02-20 | 9.63 | 9.74 | 0.06 | 0.62% | 9.28 | 9.85 | 89996 | 8659.28 | 1.90% |
| 2024-02-19 | 9.28 | 9.68 | 0.49 | 5.33% | 9.26 | 9.97 | 141938 | 13715.67 | 3.00% |
| 2024-02-08 | 8.35 | 9.19 | 0.91 | 10.99% | 8.21 | 9.38 | 147636 | 12981.43 | 3.12% |
| 2024-02-07 | 8.40 | 8.28 | 0.05 | 0.61% | 8.15 | 8.64 | 163624 | 13752.89 | 3.46% |
| 2024-02-06 | 7.39 | 8.23 | 0.74 | 9.88% | 6.80 | 8.77 | 276809 | 21743.75 | 5.86% |
| 2024-02-05 | 8.53 | 7.49 | -1.21 | -13.91% | 7.10 | 8.82 | 213470 | 16514.62 | 4.52% |
| 2024-02-02 | 9.47 | 8.70 | -0.73 | -7.74% | 8.34 | 9.71 | 146469 | 13088.33 | 3.10% |