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 | 12.08 | 11.84 | 0.01 | 0.08% | 11.55 | 12.18 | 292432 | 34407.58 | 3.30% |
| 2024-05-09 | 11.76 | 11.83 | 0.18 | 1.55% | 11.65 | 12.68 | 505172 | 60771.75 | 5.70% |
| 2024-05-08 | 11.26 | 11.65 | 0.42 | 3.74% | 11.06 | 11.72 | 387367 | 44578.41 | 4.37% |
| 2024-05-07 | 11.17 | 11.23 | 0.03 | 0.27% | 11.09 | 11.29 | 210456 | 23566.66 | 2.37% |
| 2024-05-06 | 10.43 | 11.20 | 0.78 | 7.49% | 10.43 | 11.41 | 350998 | 38883.82 | 3.96% |
| 2024-04-30 | 10.76 | 10.42 | -0.58 | -5.27% | 10.31 | 10.94 | 273197 | 28785.23 | 3.08% |
| 2024-04-29 | 10.80 | 11.00 | 0.20 | 1.85% | 10.71 | 11.10 | 197796 | 21630.07 | 2.23% |
| 2024-04-26 | 10.55 | 10.80 | 0.18 | 1.69% | 10.41 | 10.83 | 188331 | 20096.38 | 2.13% |
| 2024-04-25 | 10.52 | 10.62 | -0.05 | -0.47% | 10.31 | 10.92 | 170488 | 18102.82 | 1.92% |
| 2024-04-24 | 10.41 | 10.67 | 0.16 | 1.52% | 10.23 | 10.73 | 174837 | 18423.45 | 1.97% |
| 2024-04-23 | 10.85 | 10.51 | -0.64 | -5.74% | 10.43 | 11.00 | 244503 | 26118.58 | 2.76% |
| 2024-04-22 | 11.10 | 11.15 | -0.03 | -0.27% | 11.00 | 11.68 | 393857 | 44754.39 | 4.44% |
| 2024-04-19 | 10.60 | 11.18 | 0.51 | 4.78% | 10.47 | 11.21 | 378184 | 41199.55 | 4.27% |
| 2024-04-18 | 10.65 | 10.67 | -0.14 | -1.30% | 10.43 | 11.06 | 275705 | 29634.19 | 3.11% |
| 2024-04-17 | 10.20 | 10.81 | 0.78 | 7.78% | 10.20 | 10.83 | 310488 | 32816.08 | 3.50% |
| 2024-04-16 | 10.55 | 10.03 | -0.57 | -5.38% | 9.89 | 10.77 | 331511 | 33741.65 | 3.74% |
| 2024-04-15 | 11.11 | 10.60 | -0.62 | -5.53% | 10.38 | 11.27 | 448360 | 48427.66 | 5.06% |
| 2024-04-12 | 11.89 | 11.22 | -0.73 | -6.11% | 11.13 | 11.94 | 513373 | 58460.66 | 5.79% |
| 2024-04-11 | 12.00 | 11.95 | -0.15 | -1.24% | 11.68 | 12.88 | 820239 | 99532.58 | 9.26% |
| 2024-04-10 | 10.99 | 12.10 | 1.10 | 10.00% | 10.72 | 12.10 | 788485 | 90980.11 | 8.90% |
| 2024-04-09 | 10.42 | 11.00 | 0.42 | 3.97% | 10.42 | 11.05 | 443780 | 48212.86 | 5.01% |
| 2024-04-08 | 10.89 | 10.58 | -0.40 | -3.64% | 10.49 | 11.25 | 491157 | 53184.47 | 5.54% |
| 2024-04-03 | 10.53 | 10.98 | 0.31 | 2.91% | 10.41 | 11.28 | 689057 | 74848.60 | 7.78% |
| 2024-04-02 | 10.39 | 10.67 | 0.68 | 6.81% | 10.06 | 10.96 | 758752 | 78894.16 | 8.56% |
| 2024-04-01 | 9.10 | 9.99 | 0.91 | 10.02% | 9.09 | 9.99 | 188753 | 18295.82 | 2.13% |
| 2024-03-29 | 8.96 | 9.08 | 0.14 | 1.57% | 8.88 | 9.11 | 87862 | 7909.64 | 0.99% |
| 2024-03-28 | 8.71 | 8.94 | 0.22 | 2.52% | 8.71 | 9.05 | 96484 | 8606.11 | 1.09% |
| 2024-03-27 | 9.18 | 8.72 | -0.47 | -5.11% | 8.71 | 9.20 | 104558 | 9348.91 | 1.18% |
| 2024-03-26 | 9.03 | 9.19 | 0.16 | 1.77% | 8.88 | 9.25 | 124268 | 11278.85 | 1.40% |
| 2024-03-25 | 9.31 | 9.03 | -0.28 | -3.01% | 9.00 | 9.33 | 106292 | 9739.19 | 1.20% |
| 2024-03-22 | 9.64 | 9.31 | -0.35 | -3.62% | 9.25 | 9.67 | 134109 | 12590.67 | 1.51% |
| 2024-03-21 | 9.79 | 9.66 | -0.07 | -0.72% | 9.50 | 9.83 | 109672 | 10573.00 | 1.24% |
| 2024-03-20 | 9.69 | 9.73 | -0.01 | -0.10% | 9.65 | 9.81 | 94929 | 9225.65 | 1.07% |
| 2024-03-19 | 9.79 | 9.74 | -0.04 | -0.41% | 9.70 | 9.89 | 108331 | 10594.49 | 1.22% |
| 2024-03-18 | 9.79 | 9.78 | 0.10 | 1.03% | 9.61 | 9.93 | 140936 | 13699.14 | 1.59% |
| 2024-03-15 | 9.43 | 9.68 | 0.24 | 2.54% | 9.27 | 9.69 | 142193 | 13511.89 | 1.60% |
| 2024-03-14 | 9.68 | 9.44 | -0.22 | -2.28% | 9.30 | 9.79 | 162422 | 15472.35 | 1.83% |
| 2024-03-13 | 9.77 | 9.66 | -0.14 | -1.43% | 9.57 | 9.79 | 123494 | 11910.27 | 1.39% |
| 2024-03-12 | 9.80 | 9.80 | 0.01 | 0.10% | 9.63 | 9.88 | 185528 | 18111.32 | 2.09% |
| 2024-03-11 | 9.18 | 9.79 | 0.68 | 7.46% | 9.16 | 9.81 | 268389 | 25613.12 | 3.03% |
| 2024-03-08 | 9.18 | 9.11 | -0.07 | -0.76% | 8.96 | 9.30 | 109291 | 9954.94 | 1.23% |
| 2024-03-07 | 9.28 | 9.18 | -0.09 | -0.97% | 9.16 | 9.47 | 125301 | 11674.65 | 1.41% |
| 2024-03-06 | 9.08 | 9.27 | 0.11 | 1.20% | 9.03 | 9.41 | 143525 | 13232.68 | 1.62% |
| 2024-03-05 | 9.37 | 9.16 | -0.25 | -2.66% | 9.11 | 9.40 | 102879 | 9474.22 | 1.16% |
| 2024-03-04 | 9.45 | 9.41 | -0.05 | -0.53% | 9.31 | 9.56 | 94687 | 8916.86 | 1.07% |
| 2024-03-01 | 9.57 | 9.46 | -0.11 | -1.15% | 9.37 | 9.65 | 120191 | 11365.06 | 1.36% |
| 2024-02-29 | 9.15 | 9.57 | 0.35 | 3.80% | 9.12 | 9.58 | 146978 | 13824.92 | 1.66% |
| 2024-02-28 | 9.70 | 9.22 | -0.43 | -4.46% | 9.19 | 10.13 | 216919 | 21048.59 | 2.45% |
| 2024-02-27 | 9.45 | 9.65 | 0.19 | 2.01% | 9.36 | 9.65 | 96126 | 9125.24 | 1.08% |
| 2024-02-26 | 9.37 | 9.46 | 0.15 | 1.61% | 9.27 | 9.65 | 119911 | 11323.06 | 1.35% |
| 2024-02-23 | 9.17 | 9.31 | 0.10 | 1.09% | 9.11 | 9.32 | 116510 | 10753.14 | 1.32% |
| 2024-02-22 | 9.07 | 9.21 | 0.11 | 1.21% | 8.93 | 9.21 | 148738 | 13535.07 | 1.68% |
| 2024-02-21 | 8.78 | 9.10 | 0.31 | 3.53% | 8.69 | 9.36 | 218069 | 19824.28 | 2.46% |
| 2024-02-20 | 8.85 | 8.79 | -0.12 | -1.35% | 8.65 | 8.89 | 131083 | 11449.01 | 1.48% |
| 2024-02-19 | 8.89 | 8.91 | 0.18 | 2.06% | 8.66 | 9.06 | 197236 | 17469.41 | 2.23% |
| 2024-02-08 | 8.53 | 8.73 | 0.23 | 2.71% | 8.31 | 8.82 | 278884 | 23956.95 | 3.15% |
| 2024-02-07 | 8.30 | 8.50 | 0.27 | 3.28% | 8.22 | 8.89 | 274860 | 23528.00 | 3.10% |
| 2024-02-06 | 7.85 | 8.23 | 0.32 | 4.05% | 7.58 | 8.34 | 186487 | 14811.00 | 2.11% |
| 2024-02-05 | 8.53 | 7.91 | -0.62 | -7.27% | 7.68 | 8.54 | 174976 | 13982.04 | 1.98% |
| 2024-02-02 | 9.05 | 8.53 | -0.52 | -5.75% | 8.21 | 9.16 | 157443 | 13685.17 | 1.78% |
| 2024-02-01 | 9.15 | 9.05 | -0.11 | -1.20% | 8.94 | 9.28 | 95300 | 8681.80 | 1.08% |