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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.85 | 2.82 | 0.04 | 1.44% | 2.80 | 2.94 | 877926 | 25202.40 | 11.45% |
| 2024-05-10 | 3.12 | 2.78 | -0.45 | -13.93% | 2.75 | 3.17 | 1678724 | 49074.18 | 21.90% |
| 2024-05-09 | 3.29 | 3.23 | -0.19 | -5.56% | 3.21 | 3.42 | 1449834 | 47868.41 | 18.91% |
| 2024-05-08 | 3.42 | 3.42 | -0.86 | -20.09% | 3.42 | 3.67 | 2237932 | 77198.37 | 29.19% |
| 2024-05-07 | 4.28 | 4.28 | -1.07 | -20.00% | 4.28 | 4.28 | 18247 | 780.97 | 0.24% |
| 2024-05-06 | 5.35 | 5.35 | -1.34 | -20.03% | 5.35 | 5.35 | 5442 | 291.15 | 0.07% |
| 2024-04-29 | 6.31 | 6.69 | 0.30 | 4.69% | 6.29 | 6.71 | 377927 | 24688.17 | 4.93% |
| 2024-04-26 | 6.20 | 6.39 | 0.22 | 3.57% | 6.15 | 6.42 | 277335 | 17551.27 | 3.62% |
| 2024-04-25 | 6.32 | 6.17 | -0.18 | -2.83% | 6.15 | 6.39 | 289069 | 18096.87 | 3.77% |
| 2024-04-24 | 6.11 | 6.35 | 0.24 | 3.93% | 6.11 | 6.36 | 233486 | 14654.59 | 3.05% |
| 2024-04-23 | 6.04 | 6.11 | 0.10 | 1.66% | 6.03 | 6.18 | 156139 | 9558.04 | 2.04% |
| 2024-04-22 | 5.98 | 6.01 | -0.05 | -0.83% | 5.84 | 6.10 | 192602 | 11539.21 | 2.51% |
| 2024-04-19 | 6.17 | 6.06 | -0.13 | -2.10% | 6.00 | 6.25 | 202462 | 12349.94 | 2.64% |
| 2024-04-18 | 6.23 | 6.19 | -0.04 | -0.64% | 6.13 | 6.35 | 211031 | 13139.01 | 2.75% |
| 2024-04-17 | 5.81 | 6.23 | 0.51 | 8.92% | 5.80 | 6.25 | 300947 | 18350.42 | 3.93% |
| 2024-04-16 | 6.17 | 5.72 | -0.55 | -8.77% | 5.69 | 6.26 | 319481 | 18789.08 | 4.17% |
| 2024-04-15 | 6.51 | 6.27 | -0.31 | -4.71% | 6.07 | 6.62 | 288161 | 18162.48 | 3.76% |
| 2024-04-12 | 6.66 | 6.58 | -0.15 | -2.23% | 6.57 | 6.77 | 184493 | 12313.65 | 2.41% |
| 2024-04-11 | 6.52 | 6.73 | 0.19 | 2.91% | 6.48 | 6.94 | 320847 | 21590.29 | 4.19% |
| 2024-04-10 | 6.80 | 6.54 | -0.31 | -4.53% | 6.45 | 6.81 | 304739 | 20116.56 | 3.97% |
| 2024-04-09 | 6.85 | 6.85 | 0.03 | 0.44% | 6.77 | 6.90 | 194860 | 13338.90 | 2.54% |
| 2024-04-08 | 7.24 | 6.82 | -0.47 | -6.45% | 6.77 | 7.24 | 461873 | 31995.09 | 6.02% |
| 2024-04-03 | 7.40 | 7.29 | -0.07 | -0.95% | 7.29 | 7.53 | 278597 | 20678.68 | 3.63% |
| 2024-04-02 | 7.66 | 7.36 | -0.35 | -4.54% | 7.32 | 7.68 | 423984 | 31637.06 | 5.53% |
| 2024-04-01 | 7.67 | 7.71 | 0.05 | 0.65% | 7.59 | 7.77 | 420775 | 32243.72 | 5.49% |
| 2024-03-29 | 7.76 | 7.66 | -0.23 | -2.92% | 7.55 | 7.80 | 546427 | 41805.34 | 7.13% |
| 2024-03-28 | 7.15 | 7.89 | 0.47 | 6.33% | 7.11 | 8.00 | 923274 | 70364.02 | 12.04% |
| 2024-03-27 | 7.38 | 7.42 | 0.04 | 0.54% | 7.04 | 7.70 | 809754 | 59861.48 | 10.56% |
| 2024-03-26 | 7.22 | 7.38 | 0.08 | 1.10% | 7.14 | 7.58 | 527994 | 38945.26 | 6.89% |
| 2024-03-25 | 7.61 | 7.30 | -0.25 | -3.31% | 7.17 | 7.62 | 433565 | 32108.36 | 5.66% |
| 2024-03-22 | 7.35 | 7.55 | 0.14 | 1.89% | 7.15 | 7.74 | 615726 | 45543.71 | 8.03% |
| 2024-03-21 | 7.55 | 7.41 | -0.13 | -1.72% | 7.29 | 7.60 | 473097 | 35036.45 | 6.17% |
| 2024-03-20 | 7.15 | 7.54 | 0.36 | 5.01% | 7.14 | 7.57 | 600854 | 44458.08 | 7.84% |
| 2024-03-19 | 7.13 | 7.18 | 0.04 | 0.56% | 7.08 | 7.32 | 388491 | 27961.12 | 5.07% |
| 2024-03-18 | 7.09 | 7.14 | 0.21 | 3.03% | 6.94 | 7.14 | 362707 | 25574.49 | 4.73% |
| 2024-03-15 | 6.86 | 6.93 | 0.06 | 0.87% | 6.75 | 6.93 | 247908 | 16959.92 | 3.23% |
| 2024-03-14 | 6.92 | 6.87 | -0.10 | -1.43% | 6.72 | 6.99 | 323044 | 22183.01 | 4.21% |
| 2024-03-13 | 6.91 | 6.97 | 0.07 | 1.01% | 6.80 | 7.07 | 421474 | 29302.14 | 5.50% |
| 2024-03-12 | 6.88 | 6.90 | 0.06 | 0.88% | 6.72 | 6.94 | 340938 | 23312.79 | 4.45% |
| 2024-03-11 | 6.68 | 6.84 | 0.10 | 1.48% | 6.57 | 6.84 | 350491 | 23503.09 | 4.57% |
| 2024-03-08 | 6.65 | 6.74 | 0.21 | 3.22% | 6.57 | 6.79 | 411950 | 27524.81 | 5.37% |
| 2024-03-07 | 6.75 | 6.53 | -0.20 | -2.97% | 6.48 | 6.77 | 362381 | 23964.41 | 4.73% |
| 2024-03-06 | 6.63 | 6.73 | 0.04 | 0.60% | 6.63 | 6.81 | 262463 | 17640.95 | 3.42% |
| 2024-03-05 | 6.79 | 6.69 | -0.19 | -2.76% | 6.63 | 6.83 | 345662 | 23264.85 | 4.51% |
| 2024-03-04 | 6.96 | 6.88 | -0.05 | -0.72% | 6.69 | 6.97 | 370440 | 25270.09 | 4.83% |
| 2024-03-01 | 6.82 | 6.93 | 0.11 | 1.61% | 6.77 | 6.94 | 368655 | 25308.96 | 4.81% |
| 2024-02-29 | 6.41 | 6.82 | 0.40 | 6.23% | 6.41 | 6.82 | 453256 | 30327.14 | 5.91% |
| 2024-02-28 | 7.02 | 6.42 | -0.61 | -8.68% | 6.38 | 7.12 | 611540 | 41482.00 | 7.98% |
| 2024-02-27 | 6.80 | 7.03 | 0.28 | 4.15% | 6.68 | 7.03 | 415516 | 28460.08 | 5.42% |
| 2024-02-26 | 6.68 | 6.75 | 0.03 | 0.45% | 6.55 | 6.93 | 567054 | 38284.54 | 7.40% |
| 2024-02-23 | 6.50 | 6.72 | 0.45 | 7.18% | 6.39 | 6.77 | 588670 | 38762.50 | 7.68% |
| 2024-02-22 | 6.24 | 6.27 | 0.27 | 4.50% | 6.07 | 6.34 | 383592 | 23874.84 | 5.00% |
| 2024-02-21 | 5.88 | 6.00 | 0.04 | 0.67% | 5.81 | 6.20 | 309877 | 18769.65 | 4.04% |
| 2024-02-20 | 5.87 | 5.96 | 0.05 | 0.85% | 5.73 | 5.99 | 255340 | 14973.09 | 3.33% |
| 2024-02-19 | 5.80 | 5.91 | 0.35 | 6.29% | 5.71 | 5.99 | 410385 | 23963.01 | 5.35% |
| 2024-02-08 | 5.05 | 5.56 | 0.55 | 10.98% | 5.04 | 5.58 | 388459 | 20612.05 | 5.07% |
| 2024-02-07 | 5.09 | 5.01 | -0.06 | -1.18% | 4.89 | 5.27 | 401830 | 20495.37 | 5.24% |
| 2024-02-06 | 4.70 | 5.07 | 0.33 | 6.96% | 4.58 | 5.20 | 379017 | 18487.27 | 4.94% |
| 2024-02-05 | 5.43 | 4.74 | -0.75 | -13.66% | 4.61 | 5.43 | 473901 | 23437.51 | 6.18% |