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 | 10.66 | 11.00 | 0.33 | 3.09% | 10.56 | 11.14 | 307080 | 33577.63 | 15.10% |
| 2024-05-09 | 10.07 | 10.67 | 0.55 | 5.43% | 10.07 | 10.77 | 240835 | 25377.96 | 11.84% |
| 2024-05-08 | 10.38 | 10.12 | -0.33 | -3.16% | 10.09 | 10.42 | 118402 | 12073.21 | 5.82% |
| 2024-05-07 | 10.49 | 10.45 | -0.13 | -1.23% | 10.35 | 10.55 | 127851 | 13333.53 | 6.29% |
| 2024-05-06 | 10.56 | 10.58 | 0.18 | 1.73% | 10.33 | 10.80 | 199051 | 20910.74 | 9.79% |
| 2024-04-30 | 10.24 | 10.40 | 0.13 | 1.27% | 10.10 | 10.53 | 165263 | 17080.61 | 8.12% |
| 2024-04-29 | 10.08 | 10.27 | 0.14 | 1.38% | 9.96 | 10.42 | 166637 | 16986.56 | 8.19% |
| 2024-04-26 | 10.20 | 10.13 | -0.17 | -1.65% | 10.00 | 10.42 | 215001 | 21868.59 | 10.57% |
| 2024-04-25 | 10.33 | 10.30 | -0.17 | -1.62% | 10.12 | 10.42 | 163607 | 16810.06 | 8.04% |
| 2024-04-24 | 10.06 | 10.47 | 0.33 | 3.25% | 9.99 | 10.54 | 263641 | 27308.50 | 12.96% |
| 2024-04-23 | 10.31 | 10.14 | -0.40 | -3.80% | 9.94 | 10.36 | 248669 | 25232.89 | 12.22% |
| 2024-04-22 | 10.60 | 10.54 | -0.19 | -1.77% | 10.29 | 10.83 | 282584 | 29644.40 | 13.89% |
| 2024-04-19 | 9.85 | 10.73 | 0.78 | 7.84% | 9.81 | 11.20 | 427650 | 45506.15 | 21.02% |
| 2024-04-18 | 10.15 | 9.95 | -0.35 | -3.40% | 9.91 | 10.26 | 246639 | 24801.11 | 12.12% |
| 2024-04-17 | 9.40 | 10.30 | 0.33 | 3.31% | 9.35 | 10.61 | 374037 | 37498.29 | 18.39% |
| 2024-04-16 | 9.65 | 9.97 | 0.22 | 2.26% | 9.60 | 10.50 | 421614 | 42760.66 | 20.73% |
| 2024-04-15 | 8.81 | 9.75 | 0.95 | 10.80% | 8.61 | 10.00 | 283052 | 26897.12 | 13.92% |
| 2024-04-12 | 9.07 | 8.80 | -0.30 | -3.30% | 8.79 | 9.13 | 76865 | 6834.22 | 3.78% |
| 2024-04-11 | 8.89 | 9.10 | 0.18 | 2.02% | 8.82 | 9.19 | 55916 | 5067.21 | 2.75% |
| 2024-04-10 | 9.17 | 8.92 | -0.22 | -2.41% | 8.86 | 9.17 | 49331 | 4420.94 | 2.43% |
| 2024-04-09 | 9.00 | 9.14 | 0.13 | 1.44% | 8.97 | 9.15 | 35272 | 3200.76 | 1.73% |
| 2024-04-08 | 9.24 | 9.01 | -0.17 | -1.85% | 9.00 | 9.25 | 40169 | 3643.27 | 1.97% |
| 2024-04-03 | 9.31 | 9.18 | -0.12 | -1.29% | 9.15 | 9.35 | 44766 | 4122.10 | 2.20% |
| 2024-04-02 | 9.36 | 9.30 | -0.14 | -1.48% | 9.25 | 9.43 | 54880 | 5121.15 | 2.70% |
| 2024-04-01 | 9.38 | 9.44 | 0.08 | 0.85% | 9.29 | 9.45 | 66347 | 6227.95 | 3.26% |
| 2024-03-29 | 9.03 | 9.36 | 0.36 | 4.00% | 9.00 | 9.48 | 98295 | 9144.71 | 4.83% |
| 2024-03-28 | 8.82 | 9.00 | 0.17 | 1.93% | 8.75 | 9.11 | 53727 | 4829.20 | 2.64% |
| 2024-03-27 | 9.12 | 8.83 | -0.32 | -3.50% | 8.81 | 9.23 | 64216 | 5784.10 | 3.16% |
| 2024-03-26 | 9.15 | 9.15 | -0.01 | -0.11% | 8.99 | 9.26 | 69999 | 6365.83 | 3.44% |
| 2024-03-25 | 9.41 | 9.16 | -0.31 | -3.27% | 9.16 | 9.52 | 66391 | 6213.70 | 3.26% |
| 2024-03-22 | 9.82 | 9.47 | -0.37 | -3.76% | 9.38 | 9.82 | 115233 | 11006.17 | 5.66% |
| 2024-03-21 | 9.99 | 9.84 | -0.10 | -1.01% | 9.75 | 10.02 | 102969 | 10166.27 | 5.06% |
| 2024-03-20 | 9.74 | 9.94 | 0.16 | 1.64% | 9.70 | 10.03 | 115302 | 11380.25 | 5.67% |
| 2024-03-19 | 10.05 | 9.78 | -0.21 | -2.10% | 9.78 | 10.06 | 107703 | 10671.81 | 5.29% |
| 2024-03-18 | 9.95 | 9.99 | 0.06 | 0.60% | 9.90 | 10.05 | 109049 | 10862.88 | 5.36% |
| 2024-03-15 | 9.91 | 9.93 | -0.11 | -1.10% | 9.80 | 10.02 | 116159 | 11485.17 | 5.71% |
| 2024-03-14 | 9.69 | 10.04 | 0.31 | 3.19% | 9.63 | 10.10 | 192529 | 19074.84 | 9.46% |
| 2024-03-13 | 9.87 | 9.73 | -0.11 | -1.12% | 9.62 | 9.88 | 108199 | 10510.92 | 5.32% |
| 2024-03-12 | 9.54 | 9.84 | 0.30 | 3.14% | 9.51 | 9.84 | 109519 | 10600.71 | 5.38% |
| 2024-03-11 | 9.46 | 9.54 | 0.08 | 0.85% | 9.42 | 9.55 | 68586 | 6501.13 | 3.37% |
| 2024-03-08 | 9.70 | 9.46 | -0.23 | -2.37% | 9.36 | 9.78 | 99841 | 9487.17 | 4.91% |
| 2024-03-07 | 9.67 | 9.69 | -0.03 | -0.31% | 9.67 | 10.03 | 101463 | 9995.06 | 4.99% |
| 2024-03-06 | 9.65 | 9.72 | -0.04 | -0.41% | 9.52 | 9.85 | 101828 | 9864.87 | 5.01% |
| 2024-03-05 | 10.00 | 9.76 | -0.37 | -3.65% | 9.67 | 10.09 | 142472 | 14074.51 | 7.00% |
| 2024-03-04 | 10.21 | 10.13 | -0.16 | -1.55% | 9.97 | 10.31 | 142143 | 14340.51 | 6.99% |
| 2024-03-01 | 10.48 | 10.29 | -0.31 | -2.92% | 10.22 | 10.59 | 192302 | 19879.03 | 9.45% |
| 2024-02-29 | 10.15 | 10.60 | 0.08 | 0.76% | 10.01 | 10.65 | 294458 | 30383.85 | 14.48% |
| 2024-02-28 | 10.28 | 10.52 | 0.09 | 0.86% | 10.12 | 11.09 | 352038 | 37495.38 | 17.31% |
| 2024-02-27 | 10.06 | 10.43 | 0.27 | 2.66% | 9.94 | 10.68 | 213498 | 21901.08 | 10.50% |
| 2024-02-26 | 10.17 | 10.16 | 0.14 | 1.40% | 10.04 | 10.48 | 192440 | 19647.27 | 9.46% |
| 2024-02-23 | 9.95 | 10.02 | -0.06 | -0.60% | 9.84 | 10.19 | 165062 | 16496.47 | 8.11% |
| 2024-02-22 | 9.59 | 10.08 | 0.39 | 4.02% | 9.57 | 10.09 | 198697 | 19578.83 | 9.77% |
| 2024-02-21 | 9.19 | 9.69 | 0.33 | 3.53% | 9.11 | 10.54 | 271373 | 26440.01 | 13.34% |
| 2024-02-20 | 9.12 | 9.36 | 0.12 | 1.30% | 8.94 | 9.49 | 198129 | 18309.57 | 9.74% |
| 2024-02-19 | 8.80 | 9.24 | 0.48 | 5.48% | 8.61 | 9.36 | 222577 | 20053.76 | 10.94% |
| 2024-02-08 | 8.29 | 8.76 | 0.50 | 6.05% | 8.02 | 8.83 | 228496 | 19313.25 | 11.23% |
| 2024-02-07 | 8.50 | 8.26 | -0.37 | -4.29% | 8.14 | 9.01 | 246402 | 21171.25 | 12.11% |
| 2024-02-06 | 8.42 | 8.63 | -0.12 | -1.37% | 7.80 | 9.17 | 248688 | 20630.39 | 12.23% |
| 2024-02-05 | 9.80 | 8.75 | -1.08 | -10.99% | 8.56 | 10.09 | 247786 | 22696.17 | 12.18% |
| 2024-02-02 | 10.42 | 9.83 | -0.75 | -7.09% | 9.40 | 10.77 | 294365 | 29827.49 | 14.47% |