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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 10.31 | 10.60 | 0.22 | 2.12% | 10.22 | 10.68 | 153847 | 16168.33 | 12.99% |
| 2024-05-17 | 10.35 | 10.38 | 0.01 | 0.10% | 10.23 | 10.55 | 106789 | 11086.69 | 9.01% |
| 2024-05-16 | 10.45 | 10.37 | -0.08 | -0.77% | 10.28 | 10.70 | 145142 | 15221.08 | 12.25% |
| 2024-05-15 | 10.20 | 10.45 | 0.06 | 0.58% | 10.08 | 10.59 | 156909 | 16223.28 | 13.25% |
| 2024-05-14 | 9.88 | 10.39 | 0.51 | 5.16% | 9.76 | 10.40 | 186357 | 18954.78 | 15.73% |
| 2024-05-13 | 9.72 | 9.88 | 0.03 | 0.30% | 9.55 | 10.23 | 100494 | 9932.59 | 8.48% |
| 2024-05-10 | 10.05 | 9.85 | -0.21 | -2.09% | 9.80 | 10.10 | 42248 | 4172.34 | 3.57% |
| 2024-05-09 | 9.86 | 10.06 | 0.22 | 2.24% | 9.85 | 10.09 | 43641 | 4367.16 | 3.68% |
| 2024-05-08 | 9.99 | 9.84 | -0.28 | -2.77% | 9.82 | 10.05 | 57086 | 5658.94 | 4.82% |
| 2024-05-07 | 10.19 | 10.12 | 0.07 | 0.70% | 10.05 | 10.30 | 51571 | 5224.04 | 4.35% |
| 2024-05-06 | 10.15 | 10.05 | 0.12 | 1.21% | 10.00 | 10.15 | 53616 | 5389.84 | 4.53% |
| 2024-04-30 | 10.00 | 9.93 | -0.09 | -0.90% | 9.83 | 10.07 | 57339 | 5702.03 | 4.84% |
| 2024-04-29 | 9.79 | 10.02 | 0.33 | 3.41% | 9.71 | 10.08 | 62773 | 6245.19 | 5.30% |
| 2024-04-26 | 9.65 | 9.83 | 0.07 | 0.72% | 9.65 | 9.88 | 54628 | 5359.16 | 4.61% |
| 2024-04-25 | 9.77 | 9.76 | -0.10 | -1.01% | 9.71 | 9.89 | 50494 | 4945.21 | 4.26% |
| 2024-04-24 | 9.55 | 9.86 | 0.25 | 2.60% | 9.53 | 9.86 | 51942 | 5068.24 | 4.38% |
| 2024-04-23 | 9.46 | 9.61 | 0.22 | 2.34% | 9.45 | 9.65 | 52361 | 5017.28 | 4.42% |
| 2024-04-22 | 9.33 | 9.39 | -0.13 | -1.37% | 9.27 | 9.54 | 45026 | 4234.10 | 3.80% |
| 2024-04-19 | 9.47 | 9.52 | 0.01 | 0.11% | 9.35 | 9.93 | 83000 | 7932.81 | 7.01% |
| 2024-04-18 | 9.40 | 9.51 | 0.05 | 0.53% | 9.25 | 9.71 | 77680 | 7380.21 | 6.56% |
| 2024-04-17 | 8.81 | 9.46 | 0.85 | 9.87% | 8.81 | 9.47 | 96105 | 8910.93 | 8.11% |
| 2024-04-16 | 9.52 | 8.61 | -0.96 | -10.03% | 8.57 | 9.52 | 102894 | 9161.41 | 8.69% |
| 2024-04-15 | 10.15 | 9.57 | -0.58 | -5.71% | 9.38 | 10.20 | 93578 | 9056.60 | 7.90% |
| 2024-04-12 | 10.32 | 10.15 | -0.14 | -1.36% | 10.12 | 10.40 | 42937 | 4392.54 | 3.62% |
| 2024-04-11 | 10.17 | 10.29 | 0.05 | 0.49% | 10.06 | 10.53 | 51216 | 5296.05 | 4.32% |
| 2024-04-10 | 10.55 | 10.24 | -0.30 | -2.85% | 10.10 | 10.57 | 55119 | 5670.84 | 4.65% |
| 2024-04-09 | 10.41 | 10.54 | 0.20 | 1.93% | 10.27 | 10.56 | 46551 | 4863.85 | 3.93% |
| 2024-04-08 | 10.74 | 10.34 | -0.51 | -4.70% | 10.33 | 10.74 | 77978 | 8205.74 | 6.58% |
| 2024-04-03 | 10.74 | 10.85 | 0.08 | 0.74% | 10.67 | 11.07 | 87796 | 9538.57 | 7.41% |
| 2024-04-02 | 10.86 | 10.77 | -0.18 | -1.64% | 10.71 | 10.95 | 58946 | 6365.74 | 4.98% |
| 2024-04-01 | 10.70 | 10.95 | 0.29 | 2.72% | 10.67 | 10.95 | 70992 | 7713.40 | 5.99% |
| 2024-03-29 | 10.59 | 10.66 | 0.00 | 0.00% | 10.57 | 10.78 | 67798 | 7218.12 | 5.72% |
| 2024-03-28 | 10.28 | 10.66 | 0.22 | 2.11% | 10.12 | 10.81 | 118030 | 12463.00 | 9.96% |
| 2024-03-27 | 10.86 | 10.44 | -0.47 | -4.31% | 10.44 | 10.93 | 59013 | 6292.66 | 5.31% |
| 2024-03-26 | 11.00 | 10.91 | -0.09 | -0.82% | 10.68 | 11.12 | 74215 | 8074.01 | 6.67% |
| 2024-03-25 | 11.60 | 11.00 | -0.69 | -5.90% | 10.97 | 11.78 | 112614 | 12739.75 | 10.12% |
| 2024-03-22 | 12.02 | 11.69 | -0.43 | -3.55% | 11.46 | 12.20 | 147080 | 17236.02 | 13.22% |
| 2024-03-21 | 12.35 | 12.12 | -0.17 | -1.38% | 12.03 | 12.41 | 146992 | 17938.27 | 13.21% |
| 2024-03-20 | 12.12 | 12.29 | -0.11 | -0.89% | 12.09 | 12.37 | 168358 | 20555.86 | 15.14% |
| 2024-03-19 | 11.93 | 12.40 | 0.64 | 5.44% | 11.88 | 12.61 | 279044 | 34215.23 | 25.09% |
| 2024-03-18 | 11.55 | 11.76 | 0.24 | 2.08% | 11.50 | 11.76 | 85769 | 9983.00 | 7.71% |
| 2024-03-15 | 11.38 | 11.52 | 0.12 | 1.05% | 11.26 | 11.55 | 63258 | 7219.98 | 5.69% |
| 2024-03-14 | 11.65 | 11.40 | -0.35 | -2.98% | 11.27 | 11.73 | 86854 | 9988.17 | 7.81% |
| 2024-03-13 | 11.75 | 11.75 | -0.07 | -0.59% | 11.52 | 11.86 | 101707 | 11895.56 | 9.14% |
| 2024-03-12 | 11.61 | 11.82 | 0.26 | 2.25% | 11.55 | 11.84 | 105044 | 12314.70 | 9.44% |
| 2024-03-11 | 11.44 | 11.56 | 0.07 | 0.61% | 11.26 | 11.56 | 76715 | 8758.06 | 6.90% |
| 2024-03-08 | 11.44 | 11.49 | 0.04 | 0.35% | 11.30 | 11.71 | 60734 | 6975.22 | 5.46% |
| 2024-03-07 | 11.69 | 11.45 | -0.16 | -1.38% | 11.44 | 11.90 | 84448 | 9848.89 | 7.59% |
| 2024-03-06 | 11.40 | 11.61 | 0.10 | 0.87% | 11.30 | 11.74 | 64890 | 7512.39 | 5.83% |
| 2024-03-05 | 11.71 | 11.51 | -0.39 | -3.28% | 11.43 | 11.82 | 80663 | 9352.85 | 7.25% |
| 2024-03-04 | 12.00 | 11.90 | 0.02 | 0.17% | 11.52 | 12.16 | 100865 | 11914.69 | 9.07% |
| 2024-03-01 | 11.70 | 11.88 | 0.15 | 1.28% | 11.56 | 11.91 | 101429 | 11923.89 | 9.12% |
| 2024-02-29 | 11.10 | 11.73 | 0.41 | 3.62% | 11.01 | 11.81 | 110742 | 12842.47 | 9.96% |
| 2024-02-28 | 12.28 | 11.32 | -1.11 | -8.93% | 11.29 | 12.56 | 180950 | 21783.69 | 16.27% |
| 2024-02-27 | 11.95 | 12.43 | 0.48 | 4.02% | 11.82 | 12.50 | 148846 | 18130.07 | 13.38% |
| 2024-02-26 | 11.92 | 11.95 | -0.15 | -1.24% | 11.71 | 12.14 | 154096 | 18403.14 | 13.85% |
| 2024-02-23 | 11.64 | 12.10 | 0.48 | 4.13% | 11.56 | 12.28 | 185423 | 22187.22 | 16.67% |
| 2024-02-22 | 11.11 | 11.62 | 0.32 | 2.83% | 11.09 | 11.69 | 122758 | 14128.50 | 11.04% |
| 2024-02-21 | 11.09 | 11.30 | 0.01 | 0.09% | 11.01 | 11.65 | 164459 | 18746.94 | 14.79% |
| 2024-02-20 | 10.86 | 11.29 | 0.23 | 2.08% | 10.70 | 11.37 | 159853 | 17773.02 | 14.37% |
| 2024-02-19 | 10.64 | 11.06 | 0.78 | 7.59% | 10.36 | 11.16 | 166629 | 18058.05 | 14.98% |