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 | 2.91 | 2.64 | -0.34 | -11.41% | 2.64 | 2.93 | 373436 | 10331.51 | 14.20% |
| 2024-05-09 | 3.03 | 2.98 | -0.02 | -0.67% | 2.97 | 3.08 | 304160 | 9167.88 | 11.57% |
| 2024-05-08 | 3.06 | 3.00 | -0.26 | -7.98% | 2.98 | 3.14 | 419838 | 12828.19 | 15.97% |
| 2024-05-07 | 3.17 | 3.26 | -0.21 | -6.05% | 3.03 | 3.48 | 789596 | 24664.78 | 30.03% |
| 2024-05-06 | 3.47 | 3.47 | -0.87 | -20.05% | 3.47 | 3.47 | 6294 | 218.40 | 0.24% |
| 2024-04-30 | 4.34 | 4.34 | -1.09 | -20.07% | 4.34 | 4.34 | 2428 | 105.38 | 0.09% |
| 2024-04-26 | 5.50 | 5.43 | -0.05 | -0.91% | 5.33 | 5.56 | 134114 | 7299.07 | 5.10% |
| 2024-04-25 | 5.60 | 5.48 | -0.08 | -1.44% | 5.45 | 5.71 | 136948 | 7621.26 | 5.21% |
| 2024-04-24 | 5.65 | 5.56 | -0.02 | -0.36% | 5.49 | 5.74 | 97905 | 5495.42 | 3.72% |
| 2024-04-23 | 5.54 | 5.58 | 0.03 | 0.54% | 5.54 | 5.76 | 100964 | 5702.45 | 3.84% |
| 2024-04-22 | 5.50 | 5.55 | -0.04 | -0.72% | 5.32 | 5.68 | 110202 | 6080.15 | 4.19% |
| 2024-04-19 | 5.82 | 5.59 | -0.17 | -2.95% | 5.55 | 5.87 | 114611 | 6481.26 | 4.36% |
| 2024-04-18 | 5.68 | 5.76 | 0.04 | 0.70% | 5.48 | 5.98 | 158145 | 9068.50 | 6.02% |
| 2024-04-17 | 5.00 | 5.72 | 0.71 | 14.17% | 5.00 | 5.77 | 202657 | 11191.21 | 7.71% |
| 2024-04-16 | 5.71 | 5.01 | -0.75 | -13.02% | 4.71 | 5.74 | 213527 | 10963.88 | 8.12% |
| 2024-04-15 | 6.40 | 5.76 | -0.69 | -10.70% | 5.60 | 6.59 | 174101 | 10336.26 | 6.62% |
| 2024-04-12 | 6.65 | 6.45 | -0.17 | -2.57% | 6.42 | 6.75 | 85427 | 5601.62 | 3.25% |
| 2024-04-11 | 6.62 | 6.62 | -0.08 | -1.19% | 6.38 | 6.78 | 104503 | 6921.78 | 3.98% |
| 2024-04-10 | 7.05 | 6.70 | -0.34 | -4.83% | 6.60 | 7.08 | 97932 | 6622.22 | 3.73% |
| 2024-04-09 | 6.86 | 7.04 | 0.17 | 2.47% | 6.83 | 7.09 | 77545 | 5429.66 | 2.95% |
| 2024-04-08 | 7.40 | 6.87 | -0.44 | -6.02% | 6.85 | 7.42 | 130167 | 9093.79 | 4.95% |
| 2024-04-03 | 7.51 | 7.31 | -0.25 | -3.31% | 7.21 | 7.59 | 94960 | 6961.79 | 3.61% |
| 2024-04-02 | 7.76 | 7.56 | -0.17 | -2.20% | 7.39 | 7.77 | 111753 | 8438.26 | 4.25% |
| 2024-04-01 | 7.40 | 7.73 | 0.41 | 5.60% | 7.34 | 7.73 | 106216 | 8076.20 | 4.04% |
| 2024-03-29 | 7.37 | 7.32 | -0.09 | -1.21% | 7.24 | 7.50 | 84829 | 6227.76 | 3.23% |
| 2024-03-28 | 7.24 | 7.41 | 0.09 | 1.23% | 7.10 | 7.61 | 137640 | 10121.56 | 5.24% |
| 2024-03-27 | 7.82 | 7.32 | -0.50 | -6.39% | 7.29 | 7.87 | 101913 | 7698.13 | 3.88% |
| 2024-03-26 | 7.75 | 7.82 | 0.07 | 0.90% | 7.54 | 7.91 | 126976 | 9840.44 | 4.83% |
| 2024-03-25 | 7.86 | 7.75 | -0.36 | -4.44% | 7.72 | 8.16 | 158381 | 12521.82 | 6.02% |
| 2024-03-22 | 8.49 | 8.11 | -0.43 | -5.04% | 8.08 | 8.50 | 163401 | 13411.65 | 6.22% |
| 2024-03-21 | 8.59 | 8.54 | -0.05 | -0.58% | 8.30 | 8.75 | 180067 | 15308.24 | 6.85% |
| 2024-03-20 | 8.28 | 8.59 | 0.29 | 3.49% | 8.25 | 9.00 | 249106 | 21388.30 | 9.48% |
| 2024-03-19 | 8.51 | 8.30 | -0.30 | -3.49% | 8.28 | 8.72 | 164371 | 13831.50 | 6.25% |
| 2024-03-18 | 8.21 | 8.60 | 0.05 | 0.58% | 8.18 | 8.61 | 192442 | 16093.18 | 7.32% |
| 2024-03-15 | 8.45 | 8.55 | -0.01 | -0.12% | 8.25 | 8.56 | 132138 | 11131.65 | 5.03% |
| 2024-03-14 | 8.73 | 8.56 | -0.21 | -2.39% | 8.38 | 8.81 | 96803 | 8300.21 | 3.68% |
| 2024-03-13 | 8.80 | 8.77 | -0.01 | -0.11% | 8.60 | 8.86 | 110861 | 9669.90 | 4.22% |
| 2024-03-12 | 8.80 | 8.78 | -0.03 | -0.34% | 8.65 | 8.96 | 149820 | 13134.05 | 5.70% |
| 2024-03-11 | 8.55 | 8.81 | 0.43 | 5.13% | 8.48 | 8.89 | 187122 | 16254.20 | 7.12% |
| 2024-03-08 | 8.10 | 8.38 | 0.24 | 2.95% | 8.10 | 8.53 | 116191 | 9701.90 | 4.42% |
| 2024-03-07 | 8.51 | 8.14 | -0.32 | -3.78% | 8.14 | 8.55 | 99366 | 8243.93 | 3.78% |
| 2024-03-06 | 8.05 | 8.46 | 0.36 | 4.44% | 7.99 | 8.64 | 137115 | 11478.81 | 5.22% |
| 2024-03-05 | 8.30 | 8.10 | -0.32 | -3.80% | 8.06 | 8.40 | 126780 | 10408.59 | 4.82% |
| 2024-03-04 | 8.40 | 8.42 | 0.01 | 0.12% | 8.16 | 8.51 | 123969 | 10345.98 | 4.72% |
| 2024-03-01 | 8.35 | 8.41 | 0.09 | 1.08% | 8.15 | 8.49 | 154891 | 12878.55 | 5.89% |
| 2024-02-29 | 7.91 | 8.32 | 0.41 | 5.18% | 7.91 | 8.33 | 223842 | 18211.50 | 8.51% |
| 2024-02-28 | 8.87 | 7.91 | -0.84 | -9.60% | 7.80 | 9.28 | 326392 | 28710.75 | 12.42% |
| 2024-02-27 | 8.64 | 8.75 | -0.08 | -0.91% | 7.90 | 8.77 | 248233 | 21255.91 | 9.44% |
| 2024-02-26 | 8.65 | 8.83 | 0.12 | 1.38% | 8.39 | 8.94 | 319724 | 27522.62 | 12.16% |
| 2024-02-23 | 7.78 | 8.71 | 1.04 | 13.56% | 7.78 | 9.20 | 366061 | 31874.37 | 13.92% |
| 2024-02-22 | 7.21 | 7.67 | 0.42 | 5.79% | 7.20 | 7.68 | 130323 | 9777.34 | 4.96% |
| 2024-02-21 | 6.97 | 7.25 | 0.27 | 3.87% | 6.79 | 7.66 | 159462 | 11678.56 | 6.07% |
| 2024-02-20 | 6.81 | 6.98 | 0.19 | 2.80% | 6.58 | 7.02 | 109666 | 7478.52 | 4.17% |
| 2024-02-19 | 6.35 | 6.79 | 0.44 | 6.93% | 6.30 | 6.90 | 161692 | 10791.40 | 6.15% |
| 2024-02-08 | 5.66 | 6.35 | 0.70 | 12.39% | 5.42 | 6.42 | 215916 | 12756.86 | 8.21% |
| 2024-02-07 | 6.23 | 5.65 | -0.51 | -8.28% | 5.51 | 6.24 | 220375 | 12963.45 | 8.38% |
| 2024-02-06 | 5.80 | 6.16 | -0.26 | -4.05% | 5.36 | 6.69 | 286169 | 16771.51 | 10.89% |
| 2024-02-05 | 7.96 | 6.42 | -1.60 | -19.95% | 6.42 | 8.03 | 276312 | 18656.27 | 10.51% |
| 2024-02-02 | 8.75 | 8.02 | -0.70 | -8.03% | 7.68 | 8.87 | 146147 | 12060.34 | 5.56% |