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 | 11.20 | 11.68 | 0.52 | 4.66% | 10.98 | 11.68 | 204241 | 23359.87 | 19.66% |
| 2024-05-16 | 10.43 | 11.16 | 0.73 | 7.00% | 10.36 | 11.27 | 183392 | 20138.69 | 17.65% |
| 2024-05-15 | 10.05 | 10.43 | 0.35 | 3.47% | 9.91 | 10.70 | 89346 | 9257.35 | 8.60% |
| 2024-05-14 | 10.15 | 10.08 | -0.07 | -0.69% | 10.00 | 10.23 | 43927 | 4422.58 | 4.23% |
| 2024-05-13 | 10.38 | 10.15 | -0.60 | -5.58% | 10.01 | 10.53 | 80803 | 8245.05 | 7.78% |
| 2024-05-10 | 10.83 | 10.75 | -0.20 | -1.83% | 10.49 | 10.94 | 99051 | 10605.75 | 9.53% |
| 2024-05-09 | 10.38 | 10.95 | 0.42 | 3.99% | 10.30 | 11.09 | 130286 | 14056.61 | 12.54% |
| 2024-05-08 | 10.59 | 10.53 | -0.29 | -2.68% | 10.33 | 10.76 | 90790 | 9529.25 | 8.74% |
| 2024-05-07 | 10.40 | 10.82 | 0.50 | 4.84% | 10.15 | 10.84 | 156619 | 16504.05 | 15.08% |
| 2024-05-06 | 9.99 | 10.32 | 0.40 | 4.03% | 9.98 | 10.33 | 112321 | 11429.56 | 10.81% |
| 2024-04-30 | 10.22 | 9.92 | -0.48 | -4.62% | 9.74 | 10.33 | 127271 | 12654.24 | 12.25% |
| 2024-04-29 | 10.29 | 10.40 | -0.20 | -1.89% | 10.04 | 10.40 | 177230 | 18122.43 | 17.06% |
| 2024-04-26 | 11.00 | 10.60 | -0.69 | -6.11% | 10.50 | 11.17 | 225371 | 24305.83 | 21.69% |
| 2024-04-25 | 10.20 | 11.29 | 0.74 | 7.01% | 10.20 | 12.22 | 286742 | 31627.49 | 27.60% |
| 2024-04-24 | 10.30 | 10.55 | 0.22 | 2.13% | 9.82 | 11.33 | 276463 | 29339.59 | 26.61% |
| 2024-04-23 | 8.62 | 10.33 | 1.72 | 19.98% | 8.62 | 10.33 | 101490 | 10175.82 | 9.77% |
| 2024-04-22 | 9.02 | 8.61 | 0.27 | 3.24% | 8.59 | 9.36 | 105301 | 9417.61 | 10.14% |
| 2024-04-19 | 8.30 | 8.34 | 0.02 | 0.24% | 8.10 | 8.78 | 56098 | 4699.31 | 5.40% |
| 2024-04-18 | 8.35 | 8.32 | -0.02 | -0.24% | 8.07 | 8.45 | 29762 | 2472.32 | 2.86% |
| 2024-04-17 | 7.70 | 8.34 | 0.73 | 9.59% | 7.67 | 8.35 | 46021 | 3750.47 | 4.43% |
| 2024-04-16 | 8.27 | 7.61 | -0.70 | -8.42% | 7.53 | 8.27 | 42786 | 3318.99 | 4.12% |
| 2024-04-15 | 8.93 | 8.31 | -0.59 | -6.63% | 8.12 | 8.98 | 51193 | 4306.37 | 4.93% |
| 2024-04-12 | 9.09 | 8.90 | -0.22 | -2.41% | 8.85 | 9.29 | 28361 | 2558.45 | 2.73% |
| 2024-04-11 | 9.01 | 9.12 | 0.04 | 0.44% | 8.81 | 9.27 | 26489 | 2418.86 | 2.55% |
| 2024-04-10 | 9.49 | 9.08 | -0.42 | -4.42% | 8.93 | 9.50 | 38018 | 3471.13 | 3.66% |
| 2024-04-09 | 9.40 | 9.50 | 0.11 | 1.17% | 9.36 | 9.58 | 23303 | 2208.54 | 2.24% |
| 2024-04-08 | 9.86 | 9.39 | -0.55 | -5.53% | 9.38 | 9.97 | 38863 | 3733.21 | 3.74% |
| 2024-04-03 | 10.15 | 9.94 | -0.20 | -1.97% | 9.76 | 10.15 | 38375 | 3796.45 | 3.69% |
| 2024-04-02 | 9.90 | 10.14 | 0.23 | 2.32% | 9.89 | 10.20 | 47905 | 4836.07 | 4.61% |
| 2024-04-01 | 9.78 | 9.91 | 0.19 | 1.95% | 9.74 | 9.92 | 40060 | 3940.02 | 3.86% |
| 2024-03-29 | 9.50 | 9.72 | 0.23 | 2.42% | 9.37 | 9.90 | 38222 | 3704.86 | 3.68% |
| 2024-03-28 | 9.09 | 9.49 | 0.49 | 5.44% | 9.04 | 9.57 | 33899 | 3182.25 | 3.26% |
| 2024-03-27 | 9.41 | 9.00 | -0.48 | -5.06% | 8.97 | 9.47 | 30735 | 2827.89 | 2.96% |
| 2024-03-26 | 9.35 | 9.48 | 0.05 | 0.53% | 9.25 | 9.56 | 32306 | 3034.77 | 3.11% |
| 2024-03-25 | 9.81 | 9.43 | -0.41 | -4.17% | 9.42 | 9.85 | 36208 | 3495.08 | 3.49% |
| 2024-03-22 | 10.05 | 9.84 | -0.29 | -2.86% | 9.78 | 10.11 | 36936 | 3653.97 | 3.56% |
| 2024-03-21 | 10.17 | 10.13 | -0.05 | -0.49% | 9.90 | 10.20 | 47945 | 4824.56 | 4.62% |
| 2024-03-20 | 9.95 | 10.18 | 0.25 | 2.52% | 9.91 | 10.19 | 39285 | 3956.88 | 3.78% |
| 2024-03-19 | 10.05 | 9.93 | -0.10 | -1.00% | 9.89 | 10.06 | 35945 | 3578.77 | 3.46% |
| 2024-03-18 | 9.83 | 10.03 | 0.28 | 2.87% | 9.80 | 10.03 | 37602 | 3727.01 | 3.62% |
| 2024-03-15 | 9.61 | 9.75 | 0.14 | 1.46% | 9.53 | 9.78 | 35340 | 3425.51 | 3.40% |
| 2024-03-14 | 9.72 | 9.61 | -0.12 | -1.23% | 9.46 | 9.80 | 35054 | 3389.08 | 3.37% |
| 2024-03-13 | 9.75 | 9.73 | -0.04 | -0.41% | 9.55 | 9.81 | 50380 | 4877.49 | 4.85% |
| 2024-03-12 | 9.60 | 9.77 | 0.20 | 2.09% | 9.48 | 9.77 | 60724 | 5867.20 | 5.85% |
| 2024-03-11 | 9.50 | 9.57 | 0.04 | 0.42% | 9.34 | 9.57 | 46833 | 4430.90 | 4.51% |
| 2024-03-08 | 9.67 | 9.53 | -0.17 | -1.75% | 9.25 | 9.78 | 76978 | 7273.59 | 7.41% |
| 2024-03-07 | 9.26 | 9.70 | 0.46 | 4.98% | 9.20 | 10.49 | 95138 | 9364.21 | 9.16% |
| 2024-03-06 | 9.19 | 9.24 | 0.08 | 0.87% | 9.06 | 9.36 | 26521 | 2449.66 | 2.55% |
| 2024-03-05 | 9.44 | 9.16 | -0.31 | -3.27% | 9.11 | 9.44 | 27125 | 2508.31 | 2.61% |
| 2024-03-04 | 9.60 | 9.47 | -0.04 | -0.42% | 9.17 | 9.70 | 34553 | 3250.93 | 3.33% |
| 2024-03-01 | 9.54 | 9.51 | 0.15 | 1.60% | 9.26 | 9.64 | 38871 | 3683.87 | 3.74% |
| 2024-02-29 | 8.85 | 9.36 | 0.43 | 4.82% | 8.77 | 9.41 | 50556 | 4673.26 | 4.87% |
| 2024-02-28 | 10.06 | 8.93 | -1.11 | -11.06% | 8.93 | 10.33 | 72544 | 7010.91 | 6.98% |
| 2024-02-27 | 9.68 | 10.04 | 0.33 | 3.40% | 9.54 | 10.05 | 41249 | 4081.91 | 3.97% |
| 2024-02-26 | 9.56 | 9.71 | 0.21 | 2.21% | 9.30 | 10.08 | 65932 | 6394.29 | 6.35% |
| 2024-02-23 | 9.14 | 9.50 | 0.36 | 3.94% | 9.06 | 9.50 | 55445 | 5152.64 | 5.34% |
| 2024-02-22 | 8.58 | 9.14 | 0.47 | 5.42% | 8.44 | 9.27 | 56033 | 5037.04 | 5.39% |
| 2024-02-21 | 8.39 | 8.67 | 0.17 | 2.00% | 8.35 | 8.98 | 56041 | 4907.54 | 5.39% |
| 2024-02-20 | 8.26 | 8.50 | 0.23 | 2.78% | 8.10 | 8.58 | 41519 | 3484.74 | 4.00% |
| 2024-02-19 | 7.93 | 8.27 | 0.38 | 4.82% | 7.93 | 8.44 | 67003 | 5507.22 | 6.45% |