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 | 3.74 | 3.74 | -0.20 | -5.08% | 3.74 | 3.74 | 7019 | 262.51 | 0.08% |
| 2024-05-09 | 3.94 | 3.94 | -0.21 | -5.06% | 3.94 | 3.94 | 4658 | 183.53 | 0.05% |
| 2024-05-08 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.15 | 4349 | 180.48 | 0.05% |
| 2024-05-07 | 4.37 | 4.37 | -0.23 | -5.00% | 4.37 | 4.37 | 2278 | 99.55 | 0.02% |
| 2024-05-06 | 4.60 | 4.60 | -0.24 | -4.96% | 4.60 | 4.60 | 2426 | 111.60 | 0.03% |
| 2024-04-29 | 4.79 | 4.84 | -0.24 | -4.72% | 4.67 | 4.95 | 1309732 | 63355.67 | 14.10% |
| 2024-04-26 | 4.90 | 5.08 | 0.17 | 3.46% | 4.86 | 5.18 | 1495234 | 75537.44 | 16.10% |
| 2024-04-25 | 4.92 | 4.91 | -0.14 | -2.77% | 4.81 | 5.07 | 1345167 | 66247.93 | 14.48% |
| 2024-04-24 | 4.99 | 5.05 | 0.09 | 1.81% | 4.88 | 5.15 | 1489627 | 74797.19 | 16.04% |
| 2024-04-23 | 4.86 | 4.96 | -0.44 | -8.15% | 4.86 | 5.20 | 1712224 | 85811.00 | 18.44% |
| 2024-04-22 | 5.71 | 5.40 | -0.60 | -10.00% | 5.40 | 6.19 | 1884306 | 107475.38 | 20.29% |
| 2024-04-19 | 5.50 | 6.00 | 0.36 | 6.38% | 5.45 | 6.16 | 2684468 | 158694.62 | 28.91% |
| 2024-04-18 | 5.05 | 5.64 | 0.18 | 3.30% | 4.91 | 5.73 | 2486548 | 131369.94 | 26.78% |
| 2024-04-17 | 5.06 | 5.46 | -0.16 | -2.85% | 5.06 | 6.01 | 2796323 | 150625.86 | 30.11% |
| 2024-04-16 | 5.62 | 5.62 | -0.62 | -9.94% | 5.62 | 5.62 | 75264 | 4229.84 | 0.81% |
| 2024-04-15 | 6.24 | 6.24 | -0.69 | -9.96% | 6.24 | 6.24 | 233013 | 14540.01 | 2.51% |
| 2024-04-12 | 6.20 | 6.93 | 0.63 | 10.00% | 5.80 | 6.93 | 2942135 | 187540.84 | 31.68% |
| 2024-04-11 | 5.70 | 6.30 | 0.57 | 9.95% | 5.44 | 6.30 | 3176650 | 190993.81 | 34.21% |
| 2024-04-10 | 5.41 | 5.73 | 0.47 | 8.94% | 5.22 | 5.79 | 2824679 | 157484.70 | 30.42% |
| 2024-04-09 | 5.50 | 5.26 | -0.25 | -4.54% | 5.00 | 5.90 | 2812791 | 153728.27 | 30.29% |
| 2024-04-08 | 5.30 | 5.51 | 0.50 | 9.98% | 5.25 | 5.51 | 1237975 | 67456.76 | 13.33% |
| 2024-04-03 | 4.68 | 5.01 | 0.46 | 10.11% | 4.54 | 5.01 | 2126906 | 102706.66 | 22.90% |
| 2024-04-02 | 4.09 | 4.55 | 0.41 | 9.90% | 4.07 | 4.55 | 2105291 | 94036.76 | 22.67% |
| 2024-04-01 | 4.22 | 4.14 | 0.02 | 0.49% | 4.07 | 4.36 | 931744 | 38991.93 | 10.03% |
| 2024-03-29 | 4.35 | 4.12 | 0.01 | 0.24% | 4.12 | 4.48 | 1276289 | 54381.50 | 13.74% |
| 2024-03-28 | 3.97 | 4.11 | 0.10 | 2.49% | 3.91 | 4.18 | 885941 | 35896.62 | 9.54% |
| 2024-03-27 | 3.85 | 4.01 | 0.10 | 2.56% | 3.82 | 4.15 | 849603 | 34010.43 | 9.15% |
| 2024-03-26 | 3.90 | 3.91 | -0.14 | -3.46% | 3.80 | 3.94 | 678239 | 26087.32 | 7.30% |
| 2024-03-25 | 3.95 | 4.05 | 0.06 | 1.50% | 3.95 | 4.21 | 916410 | 37499.48 | 9.87% |
| 2024-03-22 | 4.14 | 3.99 | -0.23 | -5.45% | 3.98 | 4.14 | 1221941 | 49220.86 | 13.16% |
| 2024-03-21 | 3.97 | 4.22 | 0.38 | 9.90% | 3.94 | 4.22 | 1681948 | 69702.20 | 18.11% |
| 2024-03-20 | 3.81 | 3.84 | -0.01 | -0.26% | 3.78 | 3.86 | 265535 | 10136.93 | 2.86% |
| 2024-03-19 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.92 | 366972 | 14177.47 | 3.95% |
| 2024-03-18 | 3.86 | 3.85 | -0.05 | -1.28% | 3.80 | 3.88 | 446168 | 17100.63 | 4.80% |
| 2024-03-15 | 3.80 | 3.90 | -0.02 | -0.51% | 3.70 | 3.96 | 601983 | 22987.63 | 6.48% |
| 2024-03-14 | 3.84 | 3.92 | 0.13 | 3.43% | 3.82 | 4.03 | 719863 | 28248.22 | 7.75% |
| 2024-03-13 | 3.76 | 3.79 | -0.05 | -1.30% | 3.74 | 3.81 | 369398 | 13911.34 | 3.98% |
| 2024-03-12 | 3.82 | 3.84 | 0.00 | 0.00% | 3.75 | 3.87 | 481533 | 18352.78 | 5.19% |
| 2024-03-11 | 3.92 | 3.84 | -0.13 | -3.27% | 3.73 | 4.03 | 794077 | 30352.52 | 8.55% |
| 2024-03-08 | 4.08 | 3.97 | -0.14 | -3.41% | 3.90 | 4.08 | 655348 | 25986.12 | 7.06% |
| 2024-03-07 | 4.08 | 4.11 | 0.01 | 0.24% | 3.97 | 4.29 | 1078679 | 44708.95 | 11.62% |
| 2024-03-06 | 3.67 | 4.10 | 0.29 | 7.61% | 3.65 | 4.10 | 1109316 | 43581.74 | 11.95% |
| 2024-03-05 | 3.56 | 3.81 | 0.34 | 9.80% | 3.55 | 3.82 | 1010625 | 37234.06 | 10.88% |
| 2024-03-04 | 3.37 | 3.47 | 0.16 | 4.83% | 3.37 | 3.64 | 724323 | 25170.06 | 7.80% |
| 2024-03-01 | 3.28 | 3.31 | 0.07 | 2.16% | 3.24 | 3.31 | 240855 | 7903.05 | 2.59% |
| 2024-02-29 | 3.07 | 3.24 | 0.15 | 4.85% | 3.05 | 3.24 | 222472 | 7046.59 | 2.40% |
| 2024-02-28 | 3.32 | 3.09 | -0.23 | -6.93% | 3.09 | 3.42 | 375699 | 12270.70 | 4.05% |
| 2024-02-27 | 3.25 | 3.32 | 0.06 | 1.84% | 3.21 | 3.32 | 198644 | 6519.08 | 2.14% |
| 2024-02-26 | 3.24 | 3.26 | 0.04 | 1.24% | 3.20 | 3.33 | 224796 | 7324.91 | 2.42% |
| 2024-02-23 | 3.11 | 3.22 | 0.11 | 3.54% | 3.11 | 3.23 | 266029 | 8461.39 | 2.86% |
| 2024-02-22 | 3.06 | 3.11 | 0.03 | 0.97% | 3.04 | 3.12 | 174007 | 5375.34 | 1.87% |
| 2024-02-21 | 2.97 | 3.08 | 0.09 | 3.01% | 2.94 | 3.15 | 258173 | 7972.90 | 2.78% |
| 2024-02-20 | 2.93 | 2.99 | 0.06 | 2.05% | 2.87 | 2.99 | 210518 | 6210.10 | 2.27% |
| 2024-02-19 | 2.88 | 2.93 | 0.08 | 2.81% | 2.81 | 2.95 | 300744 | 8736.90 | 3.24% |
| 2024-02-08 | 2.61 | 2.85 | 0.26 | 10.04% | 2.57 | 2.85 | 436196 | 11925.87 | 4.70% |
| 2024-02-07 | 2.68 | 2.59 | -0.10 | -3.72% | 2.50 | 2.69 | 403206 | 10471.12 | 4.34% |
| 2024-02-06 | 2.56 | 2.69 | -0.08 | -2.89% | 2.49 | 2.82 | 419398 | 10935.01 | 4.52% |
| 2024-02-05 | 3.05 | 2.77 | -0.31 | -10.06% | 2.77 | 3.05 | 319021 | 8976.05 | 3.44% |
| 2024-02-02 | 3.21 | 3.08 | -0.13 | -4.05% | 2.96 | 3.29 | 283974 | 8877.68 | 3.06% |