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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 11.45 | 11.50 | 0.16 | 1.41% | 11.29 | 11.54 | 16299 | 1861.24 | 0.85% |
| 2024-05-16 | 11.26 | 11.34 | 0.10 | 0.89% | 11.25 | 11.51 | 15244 | 1732.01 | 0.80% |
| 2024-05-15 | 11.26 | 11.24 | 0.02 | 0.18% | 11.00 | 11.38 | 14869 | 1665.74 | 0.78% |
| 2024-05-14 | 11.03 | 11.22 | 0.19 | 1.72% | 11.02 | 11.45 | 22834 | 2568.17 | 1.19% |
| 2024-05-13 | 11.24 | 11.03 | -0.31 | -2.73% | 10.98 | 11.25 | 25572 | 2834.36 | 1.34% |
| 2024-05-10 | 11.54 | 11.34 | -0.19 | -1.65% | 11.32 | 11.64 | 29374 | 3354.72 | 1.54% |
| 2024-05-09 | 11.73 | 11.53 | -0.22 | -1.87% | 11.41 | 11.94 | 36910 | 4306.21 | 1.93% |
| 2024-05-08 | 11.58 | 11.75 | 0.15 | 1.29% | 11.50 | 12.71 | 72324 | 8634.60 | 3.78% |
| 2024-05-07 | 11.18 | 11.60 | 0.37 | 3.29% | 11.15 | 11.64 | 37501 | 4263.29 | 1.96% |
| 2024-05-06 | 10.69 | 11.23 | 0.59 | 5.55% | 10.64 | 11.23 | 38616 | 4222.14 | 2.02% |
| 2024-04-30 | 10.53 | 10.64 | 0.07 | 0.66% | 10.49 | 10.72 | 27541 | 2922.71 | 1.44% |
| 2024-04-29 | 10.57 | 10.57 | 0.00 | 0.00% | 10.34 | 10.63 | 31048 | 3262.52 | 1.62% |
| 2024-04-26 | 10.75 | 10.57 | 0.18 | 1.73% | 10.43 | 10.88 | 36131 | 3832.80 | 1.89% |
| 2024-04-25 | 10.07 | 10.39 | 0.31 | 3.08% | 10.02 | 10.45 | 26407 | 2734.98 | 1.38% |
| 2024-04-24 | 9.92 | 10.08 | 0.16 | 1.61% | 9.81 | 10.10 | 21694 | 2171.10 | 1.13% |
| 2024-04-23 | 9.72 | 9.92 | 0.19 | 1.95% | 9.52 | 9.97 | 24038 | 2372.97 | 1.26% |
| 2024-04-22 | 9.92 | 9.73 | -0.09 | -0.92% | 9.42 | 9.92 | 27870 | 2709.27 | 1.46% |
| 2024-04-19 | 9.60 | 9.82 | 0.15 | 1.55% | 9.48 | 9.83 | 24280 | 2350.89 | 1.27% |
| 2024-04-18 | 9.97 | 9.67 | -0.04 | -0.41% | 9.60 | 9.98 | 37665 | 3690.60 | 1.97% |
| 2024-04-17 | 8.90 | 9.71 | 0.88 | 9.97% | 8.90 | 9.71 | 19803 | 1873.88 | 1.03% |
| 2024-04-16 | 9.60 | 8.83 | -0.88 | -9.06% | 8.80 | 9.70 | 46062 | 4148.63 | 2.41% |
| 2024-04-15 | 10.46 | 9.71 | -0.92 | -8.65% | 9.57 | 10.68 | 57916 | 5742.90 | 3.03% |
| 2024-04-12 | 10.46 | 10.63 | 0.16 | 1.53% | 10.46 | 10.74 | 42593 | 4527.85 | 2.23% |
| 2024-04-11 | 10.44 | 10.47 | 0.03 | 0.29% | 10.27 | 10.70 | 44720 | 4697.43 | 2.34% |
| 2024-04-10 | 10.75 | 10.44 | -0.42 | -3.87% | 10.21 | 11.04 | 69282 | 7264.90 | 3.62% |
| 2024-04-09 | 10.51 | 10.86 | -0.81 | -6.94% | 10.51 | 10.94 | 104631 | 11273.25 | 5.47% |
| 2024-04-08 | 11.67 | 11.67 | -1.30 | -10.02% | 11.67 | 11.83 | 25825 | 3016.01 | 1.35% |
| 2024-04-03 | 13.72 | 12.97 | 0.50 | 4.01% | 11.73 | 13.72 | 157057 | 20416.17 | 8.21% |
| 2024-04-02 | 12.47 | 12.47 | 1.13 | 9.96% | 12.47 | 12.47 | 13635 | 1700.31 | 0.71% |
| 2024-04-01 | 10.50 | 11.34 | 1.03 | 9.99% | 10.50 | 11.34 | 12498 | 1384.06 | 0.65% |
| 2024-03-29 | 10.10 | 10.31 | 0.19 | 1.88% | 10.10 | 10.35 | 19994 | 2054.48 | 1.04% |
| 2024-03-28 | 9.97 | 10.12 | 0.08 | 0.80% | 9.97 | 10.27 | 16279 | 1653.50 | 0.85% |
| 2024-03-27 | 10.25 | 10.04 | -0.21 | -2.05% | 10.04 | 10.31 | 11584 | 1179.23 | 0.61% |
| 2024-03-26 | 10.29 | 10.25 | 0.06 | 0.59% | 10.02 | 10.35 | 13705 | 1396.60 | 0.72% |
| 2024-03-25 | 10.39 | 10.19 | -0.23 | -2.21% | 10.16 | 10.48 | 18330 | 1898.23 | 0.96% |
| 2024-03-22 | 10.66 | 10.42 | -0.16 | -1.51% | 10.33 | 10.69 | 15114 | 1584.11 | 0.79% |
| 2024-03-21 | 10.72 | 10.58 | -0.10 | -0.94% | 10.41 | 10.88 | 21059 | 2229.61 | 1.10% |
| 2024-03-20 | 10.36 | 10.68 | 0.29 | 2.79% | 10.36 | 10.71 | 23830 | 2511.11 | 1.25% |
| 2024-03-19 | 10.32 | 10.39 | 0.00 | 0.00% | 10.30 | 10.50 | 21928 | 2278.93 | 1.15% |
| 2024-03-18 | 10.29 | 10.39 | 0.05 | 0.48% | 10.19 | 10.55 | 31782 | 3292.46 | 1.66% |
| 2024-03-15 | 10.04 | 10.34 | 0.32 | 3.19% | 9.87 | 10.34 | 24973 | 2525.37 | 1.31% |
| 2024-03-14 | 9.96 | 10.02 | 0.07 | 0.70% | 9.81 | 10.15 | 16440 | 1639.99 | 0.86% |
| 2024-03-13 | 9.88 | 9.95 | 0.09 | 0.91% | 9.74 | 10.01 | 15435 | 1521.64 | 0.81% |
| 2024-03-12 | 9.63 | 9.86 | 0.24 | 2.49% | 9.57 | 9.88 | 17911 | 1743.33 | 0.94% |
| 2024-03-11 | 9.44 | 9.62 | 0.13 | 1.37% | 9.44 | 9.65 | 12456 | 1189.25 | 0.65% |
| 2024-03-08 | 9.42 | 9.49 | 0.00 | 0.00% | 9.38 | 9.68 | 11606 | 1103.68 | 0.61% |
| 2024-03-07 | 9.49 | 9.49 | 0.02 | 0.21% | 9.41 | 9.69 | 18332 | 1755.76 | 0.96% |
| 2024-03-06 | 9.24 | 9.47 | 0.17 | 1.83% | 9.21 | 9.61 | 19522 | 1841.69 | 1.02% |
| 2024-03-05 | 9.78 | 9.30 | -0.37 | -3.83% | 9.21 | 9.78 | 19370 | 1816.87 | 1.01% |
| 2024-03-04 | 9.69 | 9.67 | 0.03 | 0.31% | 9.49 | 9.84 | 14917 | 1440.54 | 0.78% |
| 2024-03-01 | 9.70 | 9.64 | 0.00 | 0.00% | 9.43 | 9.89 | 24302 | 2341.73 | 1.27% |
| 2024-02-29 | 9.00 | 9.64 | 0.32 | 3.43% | 9.00 | 9.73 | 28935 | 2751.22 | 1.51% |
| 2024-02-28 | 10.31 | 9.32 | -0.98 | -9.51% | 9.32 | 10.74 | 44419 | 4482.45 | 2.32% |
| 2024-02-27 | 10.24 | 10.30 | 0.06 | 0.59% | 9.98 | 10.35 | 18278 | 1863.27 | 0.96% |
| 2024-02-26 | 9.81 | 10.24 | 0.47 | 4.81% | 9.77 | 10.44 | 31968 | 3248.96 | 1.67% |
| 2024-02-23 | 9.35 | 9.77 | 0.42 | 4.49% | 9.35 | 9.81 | 20498 | 1969.19 | 1.07% |
| 2024-02-22 | 9.20 | 9.35 | 0.15 | 1.63% | 9.03 | 9.39 | 20404 | 1888.07 | 1.07% |
| 2024-02-21 | 8.78 | 9.20 | 0.38 | 4.31% | 8.71 | 9.48 | 23264 | 2123.52 | 1.22% |
| 2024-02-20 | 8.56 | 8.82 | 0.33 | 3.89% | 8.35 | 8.87 | 21894 | 1912.94 | 1.14% |
| 2024-02-19 | 8.42 | 8.49 | 0.44 | 5.47% | 8.18 | 8.75 | 47303 | 4041.80 | 2.47% |