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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-06 | 20.00 | 23.88 | 3.98 | 20.00% | 18.52 | 23.88 | 715175 | 150540.00 | 14.61% |
| 2024-04-30 | 17.99 | 19.90 | 2.50 | 14.37% | 17.55 | 19.99 | 701297 | 132286.72 | 14.33% |
| 2024-04-29 | 14.80 | 17.40 | 2.90 | 20.00% | 14.77 | 17.40 | 623779 | 102215.13 | 12.74% |
| 2024-04-26 | 13.30 | 14.50 | 1.16 | 8.70% | 13.21 | 14.65 | 556062 | 77440.80 | 11.36% |
| 2024-04-25 | 13.60 | 13.34 | -0.53 | -3.82% | 12.80 | 14.36 | 582037 | 79086.18 | 11.89% |
| 2024-04-24 | 13.60 | 13.87 | 0.97 | 7.52% | 13.13 | 13.97 | 606742 | 82513.14 | 12.39% |
| 2024-04-23 | 13.70 | 12.90 | -1.15 | -8.19% | 12.63 | 14.76 | 626524 | 85904.74 | 12.80% |
| 2024-04-22 | 13.30 | 14.05 | 0.95 | 7.25% | 12.43 | 14.25 | 564312 | 75755.41 | 11.53% |
| 2024-04-19 | 12.13 | 13.10 | 0.97 | 8.00% | 11.50 | 13.23 | 575067 | 72004.93 | 11.75% |
| 2024-04-18 | 10.79 | 12.13 | 1.53 | 14.43% | 10.28 | 12.38 | 568076 | 64849.02 | 11.60% |
| 2024-04-17 | 9.42 | 10.60 | 0.69 | 6.96% | 9.11 | 10.90 | 651107 | 65690.42 | 13.30% |
| 2024-04-16 | 9.87 | 9.91 | 1.17 | 13.39% | 9.00 | 10.45 | 749198 | 72750.02 | 15.30% |
| 2024-04-15 | 9.31 | 8.74 | 0.88 | 11.20% | 8.66 | 9.43 | 950571 | 87868.91 | 19.42% |
| 2024-04-12 | 7.35 | 7.86 | 1.31 | 20.00% | 7.25 | 7.86 | 304592 | 23629.48 | 6.22% |
| 2024-04-11 | 6.21 | 6.55 | 1.09 | 19.96% | 6.21 | 6.55 | 511489 | 33131.57 | 10.45% |
| 2024-04-10 | 4.96 | 5.46 | 0.48 | 9.64% | 4.93 | 5.54 | 301632 | 15715.37 | 6.16% |
| 2024-04-09 | 4.45 | 4.98 | 0.55 | 12.42% | 4.44 | 5.05 | 161432 | 7737.59 | 3.30% |
| 2024-04-08 | 4.68 | 4.43 | -0.20 | -4.32% | 4.42 | 4.68 | 59390 | 2676.66 | 1.21% |
| 2024-04-03 | 4.76 | 4.63 | -0.08 | -1.70% | 4.53 | 4.80 | 84105 | 3883.30 | 1.72% |
| 2024-04-02 | 4.57 | 4.71 | 0.21 | 4.67% | 4.53 | 4.91 | 142816 | 6800.86 | 2.92% |
| 2024-04-01 | 4.32 | 4.50 | 0.19 | 4.41% | 4.31 | 4.51 | 59675 | 2647.93 | 1.22% |
| 2024-03-29 | 4.23 | 4.31 | 0.10 | 2.38% | 4.20 | 4.31 | 26297 | 1117.24 | 0.54% |
| 2024-03-28 | 4.08 | 4.21 | 0.13 | 3.19% | 4.08 | 4.24 | 40526 | 1695.15 | 0.83% |
| 2024-03-27 | 4.23 | 4.08 | -0.15 | -3.55% | 4.08 | 4.26 | 35124 | 1463.73 | 0.72% |
| 2024-03-26 | 4.25 | 4.23 | -0.01 | -0.24% | 4.13 | 4.31 | 32813 | 1383.28 | 0.67% |
| 2024-03-25 | 4.43 | 4.24 | -0.10 | -2.30% | 4.23 | 4.52 | 48145 | 2079.39 | 0.98% |
| 2024-03-22 | 4.41 | 4.34 | -0.09 | -2.03% | 4.33 | 4.45 | 37897 | 1656.24 | 0.77% |
| 2024-03-21 | 4.44 | 4.43 | 0.00 | 0.00% | 4.36 | 4.49 | 47271 | 2093.96 | 0.97% |
| 2024-03-20 | 4.40 | 4.43 | 0.06 | 1.37% | 4.36 | 4.44 | 42415 | 1869.69 | 0.87% |
| 2024-03-19 | 4.42 | 4.37 | -0.04 | -0.91% | 4.35 | 4.48 | 50736 | 2227.52 | 1.04% |
| 2024-03-18 | 4.29 | 4.41 | 0.14 | 3.28% | 4.27 | 4.43 | 41477 | 1805.00 | 0.85% |
| 2024-03-15 | 4.17 | 4.27 | 0.09 | 2.15% | 4.13 | 4.29 | 35266 | 1487.83 | 0.72% |
| 2024-03-14 | 4.25 | 4.18 | -0.07 | -1.65% | 4.10 | 4.27 | 36440 | 1524.30 | 0.74% |
| 2024-03-13 | 4.22 | 4.25 | 0.05 | 1.19% | 4.17 | 4.27 | 40132 | 1695.63 | 0.82% |
| 2024-03-12 | 4.19 | 4.20 | 0.03 | 0.72% | 4.10 | 4.22 | 44554 | 1853.61 | 0.91% |
| 2024-03-11 | 4.04 | 4.17 | 0.14 | 3.47% | 4.01 | 4.18 | 50151 | 2058.42 | 1.02% |
| 2024-03-08 | 4.04 | 4.03 | 0.05 | 1.26% | 3.96 | 4.11 | 40601 | 1637.07 | 0.83% |
| 2024-03-07 | 3.97 | 3.98 | 0.05 | 1.27% | 3.96 | 4.08 | 41109 | 1651.28 | 0.84% |
| 2024-03-06 | 3.88 | 3.93 | 0.07 | 1.81% | 3.84 | 3.96 | 37082 | 1451.21 | 0.76% |
| 2024-03-05 | 3.96 | 3.86 | -0.12 | -3.02% | 3.85 | 3.97 | 39073 | 1523.43 | 0.80% |
| 2024-03-04 | 4.03 | 3.98 | -0.04 | -1.00% | 3.87 | 4.06 | 43999 | 1738.98 | 0.90% |
| 2024-03-01 | 4.01 | 4.02 | -0.01 | -0.25% | 3.96 | 4.08 | 43414 | 1741.81 | 0.89% |
| 2024-02-29 | 3.84 | 4.03 | 0.09 | 2.28% | 3.84 | 4.05 | 75520 | 3002.43 | 1.54% |
| 2024-02-28 | 4.32 | 3.94 | -0.38 | -8.80% | 3.94 | 4.43 | 94526 | 3935.84 | 1.93% |
| 2024-02-27 | 4.16 | 4.32 | 0.17 | 4.10% | 4.11 | 4.32 | 50172 | 2116.91 | 1.02% |
| 2024-02-26 | 4.10 | 4.15 | 0.07 | 1.72% | 4.04 | 4.26 | 90809 | 3758.08 | 1.85% |
| 2024-02-23 | 3.83 | 4.08 | 0.29 | 7.65% | 3.83 | 4.09 | 78678 | 3110.93 | 1.61% |
| 2024-02-22 | 3.66 | 3.79 | 0.13 | 3.55% | 3.65 | 3.80 | 49564 | 1853.05 | 1.01% |
| 2024-02-21 | 3.54 | 3.66 | 0.06 | 1.67% | 3.54 | 3.87 | 74559 | 2772.18 | 1.52% |
| 2024-02-20 | 3.50 | 3.60 | 0.10 | 2.86% | 3.34 | 3.63 | 67701 | 2386.31 | 1.38% |
| 2024-02-19 | 3.39 | 3.50 | 0.16 | 4.79% | 3.39 | 3.64 | 91344 | 3198.37 | 1.87% |
| 2024-02-08 | 3.01 | 3.34 | 0.42 | 14.38% | 2.92 | 3.39 | 127300 | 3999.28 | 2.60% |
| 2024-02-07 | 3.21 | 2.92 | -0.24 | -7.59% | 2.83 | 3.21 | 111521 | 3310.62 | 2.28% |
| 2024-02-06 | 3.13 | 3.16 | -0.15 | -4.53% | 2.88 | 3.37 | 127550 | 3917.02 | 2.61% |
| 2024-02-05 | 3.80 | 3.31 | -0.63 | -15.99% | 3.18 | 3.95 | 131295 | 4454.95 | 2.68% |
| 2024-02-02 | 4.20 | 3.94 | -0.29 | -6.86% | 3.79 | 4.33 | 77497 | 3145.00 | 1.58% |
| 2024-02-01 | 4.35 | 4.23 | -0.16 | -3.64% | 4.11 | 4.53 | 63238 | 2667.70 | 1.29% |
| 2024-01-31 | 4.78 | 4.39 | -0.39 | -8.16% | 4.37 | 4.78 | 54921 | 2482.22 | 1.12% |
| 2024-01-30 | 4.92 | 4.78 | -0.20 | -4.02% | 4.73 | 5.02 | 40900 | 1982.48 | 0.84% |
| 2024-01-29 | 5.17 | 4.98 | -0.22 | -4.23% | 4.96 | 5.25 | 34802 | 1755.15 | 0.71% |