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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.74 | 2.74 | -0.14 | -4.86% | 2.74 | 2.74 | 1114 | 30.52 | 0.04% |
| 2024-05-08 | 2.88 | 2.88 | -0.15 | -4.95% | 2.88 | 2.88 | 2604 | 75.00 | 0.09% |
| 2024-05-07 | 3.03 | 3.03 | -0.16 | -5.02% | 3.03 | 3.03 | 2186 | 66.24 | 0.07% |
| 2024-05-06 | 3.19 | 3.19 | -0.17 | -5.06% | 3.19 | 3.19 | 4248 | 135.51 | 0.15% |
| 2024-04-30 | 3.36 | 3.36 | -0.18 | -5.08% | 3.36 | 3.36 | 2475 | 83.16 | 0.08% |
| 2024-04-29 | 3.54 | 3.54 | -0.19 | -5.09% | 3.54 | 3.54 | 2501 | 88.54 | 0.09% |
| 2024-04-25 | 3.68 | 3.73 | 0.08 | 2.19% | 3.60 | 3.82 | 233837 | 8703.64 | 8.01% |
| 2024-04-24 | 3.89 | 3.65 | -0.30 | -7.59% | 3.59 | 4.04 | 286269 | 10785.72 | 9.80% |
| 2024-04-23 | 3.96 | 3.95 | -0.13 | -3.19% | 3.87 | 4.26 | 158530 | 6448.48 | 5.43% |
| 2024-04-22 | 4.45 | 4.08 | -0.41 | -9.13% | 4.06 | 4.53 | 163876 | 6863.07 | 5.61% |
| 2024-04-19 | 4.15 | 4.49 | 0.29 | 6.90% | 4.11 | 4.58 | 211379 | 9275.24 | 7.24% |
| 2024-04-18 | 3.93 | 4.20 | 0.34 | 8.81% | 3.86 | 4.25 | 173699 | 7114.22 | 5.95% |
| 2024-04-17 | 3.42 | 3.86 | 0.06 | 1.58% | 3.42 | 4.04 | 198478 | 7651.98 | 6.80% |
| 2024-04-16 | 3.80 | 3.80 | -0.42 | -9.95% | 3.80 | 3.80 | 35780 | 1359.64 | 1.22% |
| 2024-04-15 | 4.50 | 4.22 | -0.47 | -10.02% | 4.22 | 4.57 | 81365 | 3508.72 | 2.79% |
| 2024-04-12 | 4.81 | 4.69 | -0.12 | -2.49% | 4.67 | 4.90 | 58484 | 2786.98 | 2.00% |
| 2024-04-11 | 4.77 | 4.81 | 0.01 | 0.21% | 4.70 | 4.86 | 56715 | 2726.50 | 1.94% |
| 2024-04-10 | 5.01 | 4.80 | -0.19 | -3.81% | 4.67 | 5.03 | 97439 | 4673.45 | 3.34% |
| 2024-04-09 | 4.89 | 4.99 | 0.11 | 2.25% | 4.86 | 5.03 | 88986 | 4425.28 | 3.05% |
| 2024-04-08 | 5.13 | 4.88 | -0.28 | -5.43% | 4.87 | 5.13 | 129995 | 6490.85 | 4.45% |
| 2024-04-03 | 5.31 | 5.16 | -0.19 | -3.55% | 5.13 | 5.33 | 118225 | 6169.97 | 4.05% |
| 2024-04-02 | 5.14 | 5.35 | 0.22 | 4.29% | 5.13 | 5.40 | 169639 | 9001.90 | 5.81% |
| 2024-04-01 | 5.09 | 5.13 | 0.08 | 1.58% | 5.06 | 5.18 | 87536 | 4499.25 | 3.00% |
| 2024-03-29 | 5.20 | 5.05 | -0.10 | -1.94% | 5.02 | 5.21 | 102922 | 5221.48 | 3.52% |
| 2024-03-28 | 5.05 | 5.15 | 0.06 | 1.18% | 5.04 | 5.33 | 120913 | 6260.73 | 4.14% |
| 2024-03-27 | 5.36 | 5.09 | -0.27 | -5.04% | 5.04 | 5.36 | 161010 | 8317.87 | 5.51% |
| 2024-03-26 | 5.25 | 5.36 | 0.06 | 1.13% | 5.13 | 5.56 | 165169 | 8782.30 | 5.65% |
| 2024-03-25 | 5.34 | 5.30 | -0.05 | -0.93% | 5.15 | 5.46 | 142961 | 7569.13 | 4.89% |
| 2024-03-22 | 5.38 | 5.35 | -0.03 | -0.56% | 5.25 | 5.50 | 168543 | 9071.74 | 5.77% |
| 2024-03-21 | 5.16 | 5.38 | 0.22 | 4.26% | 5.16 | 5.45 | 175129 | 9297.65 | 6.00% |
| 2024-03-20 | 5.04 | 5.16 | 0.09 | 1.78% | 5.00 | 5.17 | 90660 | 4634.56 | 3.10% |
| 2024-03-19 | 5.11 | 5.07 | -0.03 | -0.59% | 5.04 | 5.19 | 128791 | 6587.48 | 4.41% |
| 2024-03-18 | 4.95 | 5.10 | 0.15 | 3.03% | 4.91 | 5.10 | 141202 | 7078.26 | 4.83% |
| 2024-03-15 | 4.93 | 4.95 | -0.01 | -0.20% | 4.82 | 4.99 | 124463 | 6101.20 | 4.26% |
| 2024-03-14 | 4.83 | 4.96 | 0.14 | 2.90% | 4.78 | 5.08 | 188720 | 9340.21 | 6.46% |
| 2024-03-13 | 4.88 | 4.82 | -0.12 | -2.43% | 4.75 | 4.93 | 135940 | 6554.11 | 4.65% |
| 2024-03-12 | 4.70 | 4.94 | 0.24 | 5.11% | 4.69 | 5.03 | 206887 | 10095.53 | 7.08% |
| 2024-03-11 | 4.55 | 4.70 | 0.14 | 3.07% | 4.54 | 4.70 | 88958 | 4110.97 | 3.05% |
| 2024-03-08 | 4.61 | 4.56 | -0.05 | -1.08% | 4.47 | 4.66 | 81092 | 3677.55 | 2.78% |
| 2024-03-07 | 4.76 | 4.61 | -0.13 | -2.74% | 4.59 | 4.79 | 105882 | 4965.98 | 3.62% |
| 2024-03-06 | 4.52 | 4.74 | 0.18 | 3.95% | 4.52 | 4.79 | 134316 | 6283.62 | 4.60% |
| 2024-03-05 | 4.65 | 4.56 | -0.09 | -1.94% | 4.53 | 4.71 | 81800 | 3756.54 | 2.80% |
| 2024-03-04 | 4.72 | 4.65 | -0.10 | -2.11% | 4.56 | 4.76 | 105658 | 4902.68 | 3.62% |
| 2024-03-01 | 4.85 | 4.75 | 0.01 | 0.21% | 4.62 | 4.87 | 139446 | 6571.81 | 4.77% |
| 2024-02-29 | 4.58 | 4.74 | 0.12 | 2.60% | 4.53 | 4.75 | 198507 | 9271.79 | 6.80% |
| 2024-02-28 | 5.11 | 4.62 | -0.46 | -9.06% | 4.62 | 5.43 | 331613 | 16636.73 | 11.35% |
| 2024-02-27 | 4.80 | 5.08 | 0.27 | 5.61% | 4.71 | 5.08 | 220438 | 10963.99 | 7.55% |
| 2024-02-26 | 4.73 | 4.81 | 0.09 | 1.91% | 4.65 | 5.03 | 226285 | 10867.08 | 7.75% |
| 2024-02-23 | 4.61 | 4.72 | 0.10 | 2.16% | 4.57 | 4.78 | 235311 | 10982.05 | 8.06% |
| 2024-02-22 | 4.40 | 4.62 | 0.05 | 1.09% | 4.30 | 4.72 | 323988 | 14727.20 | 11.09% |
| 2024-02-21 | 4.30 | 4.57 | 0.30 | 7.03% | 4.20 | 4.70 | 439804 | 19980.32 | 15.06% |
| 2024-02-20 | 3.80 | 4.27 | 0.39 | 10.05% | 3.77 | 4.27 | 254283 | 10218.95 | 8.71% |
| 2024-02-19 | 3.75 | 3.88 | 0.15 | 4.02% | 3.45 | 3.99 | 302585 | 11394.67 | 10.36% |
| 2024-02-08 | 3.31 | 3.73 | 0.13 | 3.61% | 3.24 | 3.79 | 386650 | 13155.92 | 13.24% |
| 2024-02-07 | 4.00 | 3.60 | -0.40 | -10.00% | 3.60 | 4.01 | 153318 | 5554.80 | 5.25% |
| 2024-02-06 | 3.95 | 4.00 | -0.39 | -8.88% | 3.95 | 4.30 | 219592 | 8782.92 | 7.52% |
| 2024-02-05 | 4.85 | 4.39 | -0.49 | -10.04% | 4.39 | 4.87 | 136718 | 6093.33 | 4.68% |
| 2024-02-02 | 5.14 | 4.88 | -0.19 | -3.75% | 4.70 | 5.28 | 145526 | 7314.36 | 4.98% |
| 2024-02-01 | 5.23 | 5.07 | -0.15 | -2.87% | 4.94 | 5.24 | 132265 | 6707.93 | 4.53% |
| 2024-01-31 | 5.72 | 5.22 | -0.50 | -8.74% | 5.20 | 5.73 | 163862 | 8837.27 | 5.61% |