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 | 10.79 | 11.00 | 0.21 | 1.95% | 10.78 | 11.33 | 166235 | 18368.95 | 7.32% |
| 2024-05-09 | 10.70 | 10.79 | 0.04 | 0.37% | 10.67 | 10.89 | 79430 | 8574.67 | 3.50% |
| 2024-05-08 | 10.88 | 10.75 | -0.23 | -2.09% | 10.71 | 10.94 | 96093 | 10365.66 | 4.23% |
| 2024-05-07 | 10.66 | 10.98 | 0.02 | 0.18% | 10.66 | 11.06 | 171976 | 18720.61 | 7.58% |
| 2024-05-06 | 10.66 | 10.96 | -0.88 | -7.43% | 10.66 | 11.29 | 329490 | 35760.11 | 14.52% |
| 2024-04-30 | 11.84 | 11.84 | -1.31 | -9.96% | 11.84 | 11.84 | 44409 | 5258.03 | 1.96% |
| 2024-04-29 | 14.46 | 13.15 | -0.48 | -3.52% | 12.50 | 14.99 | 458488 | 63798.12 | 20.20% |
| 2024-04-26 | 13.63 | 13.63 | 1.24 | 10.01% | 13.63 | 13.63 | 43574 | 5939.08 | 1.92% |
| 2024-04-25 | 12.38 | 12.39 | 1.13 | 10.04% | 11.84 | 12.39 | 104861 | 12931.73 | 4.62% |
| 2024-04-24 | 10.41 | 11.26 | 1.02 | 9.96% | 10.41 | 11.26 | 151955 | 17008.33 | 6.70% |
| 2024-04-23 | 10.35 | 10.24 | -0.20 | -1.92% | 10.11 | 10.41 | 35267 | 3612.94 | 1.55% |
| 2024-04-22 | 10.13 | 10.44 | 0.30 | 2.96% | 9.66 | 10.45 | 71813 | 7252.21 | 3.16% |
| 2024-04-19 | 10.26 | 10.14 | -0.24 | -2.31% | 10.09 | 10.38 | 44778 | 4557.71 | 1.97% |
| 2024-04-18 | 10.24 | 10.38 | 0.12 | 1.17% | 10.13 | 10.69 | 60520 | 6307.90 | 2.67% |
| 2024-04-17 | 10.02 | 10.26 | 0.23 | 2.29% | 10.02 | 10.45 | 71435 | 7338.02 | 3.15% |
| 2024-04-16 | 10.95 | 10.03 | -1.11 | -9.96% | 10.03 | 10.96 | 86857 | 8887.50 | 3.83% |
| 2024-04-15 | 11.78 | 11.14 | -0.76 | -6.39% | 10.74 | 11.80 | 117277 | 13253.27 | 5.17% |
| 2024-04-12 | 11.70 | 11.90 | 0.20 | 1.71% | 11.45 | 12.29 | 135311 | 15965.52 | 5.96% |
| 2024-04-11 | 11.33 | 11.70 | 0.24 | 2.09% | 11.11 | 11.72 | 82595 | 9490.00 | 3.64% |
| 2024-04-10 | 11.40 | 11.46 | 0.01 | 0.09% | 11.29 | 11.60 | 76257 | 8731.56 | 3.36% |
| 2024-04-09 | 11.00 | 11.45 | 0.27 | 2.42% | 10.95 | 11.57 | 85920 | 9764.96 | 3.79% |
| 2024-04-08 | 11.34 | 11.18 | -0.16 | -1.41% | 11.16 | 11.45 | 56885 | 6445.74 | 2.51% |
| 2024-04-03 | 11.30 | 11.34 | 0.01 | 0.09% | 11.16 | 11.37 | 33855 | 3818.73 | 1.49% |
| 2024-04-02 | 11.23 | 11.33 | 0.13 | 1.16% | 11.17 | 11.43 | 49160 | 5559.06 | 2.17% |
| 2024-04-01 | 11.16 | 11.20 | 0.10 | 0.90% | 11.03 | 11.20 | 32887 | 3661.84 | 1.45% |
| 2024-03-29 | 10.90 | 11.10 | 0.21 | 1.93% | 10.90 | 11.10 | 36559 | 4027.87 | 1.61% |
| 2024-03-28 | 10.75 | 10.89 | 0.09 | 0.83% | 10.75 | 10.99 | 33229 | 3614.19 | 1.46% |
| 2024-03-27 | 10.97 | 10.80 | -0.17 | -1.55% | 10.80 | 11.15 | 37265 | 4095.81 | 1.64% |
| 2024-03-26 | 10.80 | 10.97 | 0.15 | 1.39% | 10.76 | 10.98 | 35322 | 3843.91 | 1.56% |
| 2024-03-25 | 11.00 | 10.82 | -0.27 | -2.43% | 10.80 | 11.16 | 41675 | 4564.39 | 1.84% |
| 2024-03-22 | 11.26 | 11.09 | -0.16 | -1.42% | 11.00 | 11.27 | 42120 | 4678.92 | 1.86% |
| 2024-03-21 | 11.12 | 11.25 | 0.19 | 1.72% | 11.08 | 11.31 | 50083 | 5602.51 | 2.21% |
| 2024-03-20 | 10.99 | 11.06 | 0.12 | 1.10% | 10.99 | 11.14 | 37717 | 4172.89 | 1.66% |
| 2024-03-19 | 10.96 | 10.94 | -0.01 | -0.09% | 10.90 | 11.30 | 55900 | 6198.17 | 2.46% |
| 2024-03-18 | 10.79 | 10.95 | 0.22 | 2.05% | 10.76 | 10.97 | 36000 | 3912.79 | 1.59% |
| 2024-03-15 | 10.65 | 10.73 | 0.10 | 0.94% | 10.60 | 10.76 | 32167 | 3438.00 | 1.42% |
| 2024-03-14 | 10.53 | 10.63 | 0.09 | 0.85% | 10.52 | 10.75 | 46253 | 4926.78 | 2.04% |
| 2024-03-13 | 10.55 | 10.54 | -0.01 | -0.09% | 10.45 | 10.64 | 32372 | 3415.92 | 1.43% |
| 2024-03-12 | 10.46 | 10.55 | 0.10 | 0.96% | 10.38 | 10.65 | 53594 | 5642.08 | 2.36% |
| 2024-03-11 | 10.41 | 10.45 | 0.04 | 0.38% | 10.33 | 10.50 | 31717 | 3296.17 | 1.40% |
| 2024-03-08 | 10.48 | 10.41 | -0.16 | -1.51% | 10.22 | 10.48 | 40609 | 4201.82 | 1.79% |
| 2024-03-07 | 10.26 | 10.57 | 0.31 | 3.02% | 10.20 | 10.74 | 71334 | 7436.93 | 3.14% |
| 2024-03-06 | 10.09 | 10.26 | 0.16 | 1.58% | 10.00 | 10.28 | 41364 | 4199.24 | 1.82% |
| 2024-03-05 | 10.05 | 10.10 | 0.04 | 0.40% | 9.94 | 10.22 | 37766 | 3812.23 | 1.66% |
| 2024-03-04 | 10.12 | 10.06 | -0.07 | -0.69% | 9.91 | 10.19 | 30107 | 3020.85 | 1.33% |
| 2024-03-01 | 10.10 | 10.13 | 0.06 | 0.60% | 9.91 | 10.15 | 35645 | 3577.66 | 1.57% |
| 2024-02-29 | 9.81 | 10.07 | 0.26 | 2.65% | 9.73 | 10.07 | 49416 | 4921.44 | 2.18% |
| 2024-02-28 | 10.29 | 9.81 | -0.46 | -4.48% | 9.80 | 10.50 | 70469 | 7194.98 | 3.10% |
| 2024-02-27 | 10.18 | 10.27 | 0.17 | 1.68% | 10.02 | 10.30 | 40932 | 4181.99 | 1.80% |
| 2024-02-26 | 9.82 | 10.10 | 0.29 | 2.96% | 9.80 | 10.23 | 55608 | 5585.17 | 2.45% |
| 2024-02-23 | 9.66 | 9.81 | 0.16 | 1.66% | 9.51 | 9.81 | 44178 | 4274.96 | 1.95% |
| 2024-02-22 | 9.30 | 9.65 | 0.26 | 2.77% | 9.28 | 9.75 | 48107 | 4611.88 | 2.12% |
| 2024-02-21 | 9.22 | 9.39 | 0.11 | 1.19% | 9.15 | 9.56 | 46990 | 4434.63 | 2.07% |
| 2024-02-20 | 9.26 | 9.28 | -0.05 | -0.54% | 9.13 | 9.31 | 30358 | 2802.28 | 1.34% |
| 2024-02-19 | 9.24 | 9.33 | 0.22 | 2.41% | 9.18 | 9.47 | 58758 | 5483.89 | 2.59% |
| 2024-02-08 | 8.57 | 9.11 | 0.60 | 7.05% | 8.48 | 9.11 | 71485 | 6284.62 | 3.15% |
| 2024-02-07 | 8.52 | 8.51 | -0.11 | -1.28% | 8.12 | 8.62 | 68499 | 5772.24 | 3.02% |
| 2024-02-06 | 8.21 | 8.62 | 0.02 | 0.23% | 7.80 | 8.95 | 85378 | 7073.93 | 3.76% |
| 2024-02-05 | 9.50 | 8.60 | -0.96 | -10.04% | 8.60 | 9.50 | 90215 | 7894.90 | 3.97% |
| 2024-02-02 | 9.55 | 9.56 | 0.04 | 0.42% | 9.29 | 10.15 | 66330 | 6440.72 | 2.92% |