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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.80 | 4.67 | -0.24 | -4.89% | 4.66 | 4.87 | 147052 | 6962.06 | 3.94% |
| 2024-05-07 | 4.65 | 4.91 | 0.10 | 2.08% | 4.57 | 5.03 | 250489 | 11875.97 | 6.71% |
| 2024-05-06 | 4.90 | 4.81 | -0.25 | -4.94% | 4.81 | 4.92 | 64418 | 3132.15 | 1.73% |
| 2024-04-30 | 5.06 | 5.06 | -0.27 | -5.07% | 5.06 | 5.24 | 179347 | 9107.52 | 4.81% |
| 2024-04-29 | 5.33 | 5.33 | -0.28 | -4.99% | 5.33 | 5.33 | 2309 | 123.07 | 0.06% |
| 2024-04-26 | 5.61 | 5.61 | -0.29 | -4.92% | 5.61 | 5.61 | 5671 | 318.14 | 0.15% |
| 2024-04-25 | 5.90 | 5.90 | -0.31 | -4.99% | 5.90 | 5.90 | 1298 | 76.58 | 0.03% |
| 2024-04-24 | 6.21 | 6.21 | -0.33 | -5.05% | 6.21 | 6.21 | 603 | 37.45 | 0.02% |
| 2024-04-23 | 6.54 | 6.54 | -0.34 | -4.94% | 6.54 | 6.54 | 302 | 19.75 | 0.01% |
| 2024-04-22 | 6.88 | 6.88 | -0.36 | -4.97% | 6.88 | 6.88 | 722 | 49.67 | 0.02% |
| 2024-04-18 | 7.22 | 7.24 | 0.00 | 0.00% | 7.00 | 7.42 | 97283 | 7037.58 | 2.61% |
| 2024-04-17 | 6.52 | 7.24 | 0.54 | 8.06% | 6.52 | 7.25 | 110451 | 7805.77 | 2.96% |
| 2024-04-16 | 7.35 | 6.70 | -0.74 | -9.95% | 6.70 | 7.41 | 108942 | 7484.59 | 2.92% |
| 2024-04-15 | 8.01 | 7.44 | -0.66 | -8.15% | 7.33 | 8.10 | 109114 | 8221.42 | 2.92% |
| 2024-04-12 | 8.07 | 8.10 | 0.02 | 0.25% | 8.06 | 8.31 | 82792 | 6771.97 | 2.22% |
| 2024-04-11 | 8.19 | 8.08 | -0.27 | -3.23% | 8.06 | 8.35 | 107942 | 8842.76 | 2.89% |
| 2024-04-10 | 8.19 | 8.35 | -0.75 | -8.24% | 8.19 | 8.80 | 148911 | 12463.26 | 3.99% |
| 2024-04-09 | 9.01 | 9.10 | 0.08 | 0.89% | 8.93 | 9.26 | 58576 | 5328.05 | 1.57% |
| 2024-04-08 | 9.57 | 9.02 | -0.60 | -6.24% | 9.00 | 9.57 | 98048 | 8998.00 | 2.63% |
| 2024-04-03 | 9.43 | 9.62 | 0.10 | 1.05% | 9.12 | 9.80 | 105805 | 10060.64 | 2.84% |
| 2024-04-02 | 9.70 | 9.52 | -0.17 | -1.75% | 9.48 | 9.93 | 80072 | 7734.12 | 2.15% |
| 2024-04-01 | 9.47 | 9.69 | 0.22 | 2.32% | 9.47 | 9.75 | 82809 | 7979.07 | 2.22% |
| 2024-03-29 | 9.63 | 9.47 | -0.28 | -2.87% | 9.21 | 9.79 | 104087 | 9861.69 | 2.79% |
| 2024-03-28 | 9.44 | 9.75 | -0.14 | -1.42% | 9.05 | 10.20 | 131840 | 12701.36 | 3.53% |
| 2024-03-27 | 9.72 | 9.89 | 0.03 | 0.30% | 9.67 | 10.48 | 114890 | 11536.11 | 3.08% |
| 2024-03-26 | 10.01 | 9.86 | -0.27 | -2.67% | 9.63 | 10.47 | 128560 | 12886.96 | 3.45% |
| 2024-03-25 | 10.95 | 10.13 | -1.11 | -9.88% | 10.12 | 10.97 | 181195 | 18934.53 | 4.86% |
| 2024-03-22 | 11.28 | 11.24 | -0.34 | -2.94% | 11.06 | 11.74 | 204892 | 23310.29 | 5.49% |
| 2024-03-21 | 10.75 | 11.58 | 0.64 | 5.85% | 10.70 | 11.93 | 309030 | 34919.70 | 8.28% |
| 2024-03-20 | 10.55 | 10.94 | 0.32 | 3.01% | 10.35 | 11.20 | 244887 | 26707.76 | 6.56% |
| 2024-03-19 | 10.56 | 10.62 | 0.17 | 1.63% | 10.30 | 11.08 | 162583 | 17366.45 | 4.36% |
| 2024-03-18 | 10.24 | 10.45 | 0.06 | 0.58% | 10.13 | 10.55 | 120813 | 12564.28 | 3.24% |
| 2024-03-15 | 10.26 | 10.39 | 0.21 | 2.06% | 10.19 | 10.86 | 138681 | 14668.62 | 3.72% |
| 2024-03-14 | 10.49 | 10.18 | -0.47 | -4.41% | 10.02 | 10.66 | 135729 | 14075.28 | 3.64% |
| 2024-03-13 | 10.57 | 10.65 | -0.19 | -1.75% | 10.35 | 10.70 | 178513 | 18754.06 | 4.78% |
| 2024-03-12 | 10.75 | 10.84 | 0.15 | 1.40% | 10.66 | 11.39 | 337741 | 36987.83 | 9.05% |
| 2024-03-11 | 10.60 | 10.69 | 0.97 | 9.98% | 10.20 | 10.69 | 235979 | 25037.62 | 6.32% |
| 2024-03-08 | 9.64 | 9.72 | -0.41 | -4.05% | 9.55 | 9.88 | 130670 | 12683.43 | 3.50% |
| 2024-03-07 | 9.43 | 10.13 | 0.85 | 9.16% | 9.18 | 10.20 | 232654 | 22918.63 | 6.23% |
| 2024-03-06 | 9.45 | 9.28 | -0.05 | -0.54% | 9.21 | 9.51 | 74157 | 6919.84 | 1.99% |
| 2024-03-05 | 9.55 | 9.33 | -0.31 | -3.22% | 9.31 | 9.60 | 95467 | 8966.58 | 2.56% |
| 2024-03-04 | 9.31 | 9.64 | 0.33 | 3.54% | 9.10 | 9.87 | 162887 | 15471.81 | 4.36% |
| 2024-03-01 | 9.51 | 9.31 | -0.37 | -3.82% | 9.16 | 9.63 | 146725 | 13713.98 | 3.93% |
| 2024-02-29 | 9.01 | 9.68 | -0.33 | -3.30% | 9.01 | 10.00 | 218523 | 20722.68 | 5.86% |
| 2024-02-28 | 11.12 | 10.01 | -1.11 | -9.98% | 10.01 | 11.37 | 245907 | 26363.51 | 6.59% |
| 2024-02-27 | 10.12 | 11.12 | 1.01 | 9.99% | 9.93 | 11.12 | 251571 | 27009.17 | 6.74% |
| 2024-02-26 | 9.19 | 10.11 | 0.92 | 10.01% | 9.09 | 10.11 | 214177 | 20434.97 | 5.74% |
| 2024-02-23 | 8.35 | 9.19 | 0.84 | 10.06% | 8.30 | 9.19 | 176173 | 15272.79 | 4.72% |
| 2024-02-22 | 8.04 | 8.35 | 0.25 | 3.09% | 7.81 | 8.45 | 151391 | 12394.78 | 4.06% |
| 2024-02-21 | 7.71 | 8.10 | 0.44 | 5.74% | 7.50 | 8.43 | 169300 | 13455.71 | 4.54% |
| 2024-02-20 | 7.51 | 7.66 | -0.15 | -1.92% | 7.50 | 7.79 | 122028 | 9319.02 | 3.27% |
| 2024-02-19 | 7.14 | 7.81 | 0.67 | 9.38% | 6.71 | 7.85 | 163100 | 12008.47 | 4.37% |
| 2024-02-08 | 6.42 | 7.14 | 0.01 | 0.14% | 6.42 | 7.33 | 133660 | 9158.83 | 3.58% |
| 2024-02-07 | 6.05 | 7.13 | 0.41 | 6.10% | 6.05 | 7.37 | 177288 | 11761.18 | 4.75% |
| 2024-02-06 | 6.72 | 6.72 | -0.75 | -10.04% | 6.72 | 6.72 | 24060 | 1616.83 | 0.64% |
| 2024-02-05 | 7.47 | 7.47 | -0.83 | -10.00% | 7.47 | 7.47 | 5604 | 418.62 | 0.15% |
| 2024-02-02 | 8.30 | 8.30 | -0.92 | -9.98% | 8.30 | 8.30 | 16259 | 1349.50 | 0.44% |
| 2024-02-01 | 9.22 | 9.22 | -1.02 | -9.96% | 9.22 | 9.22 | 10134 | 934.35 | 0.27% |
| 2024-01-31 | 10.24 | 10.24 | -1.14 | -10.02% | 10.24 | 10.24 | 9737 | 997.07 | 0.26% |
| 2024-01-30 | 11.80 | 11.38 | -0.36 | -3.07% | 11.36 | 11.80 | 22867 | 2644.05 | 0.61% |