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 | 3.78 | 3.78 | -0.20 | -5.03% | 3.78 | 3.78 | 5604 | 211.83 | 0.25% |
| 2024-05-08 | 3.98 | 3.98 | -0.21 | -5.01% | 3.98 | 3.98 | 4495 | 178.90 | 0.20% |
| 2024-05-07 | 4.19 | 4.19 | -0.22 | -4.99% | 4.19 | 4.19 | 2223 | 93.14 | 0.10% |
| 2024-05-06 | 4.41 | 4.41 | -0.23 | -4.96% | 4.41 | 4.41 | 3427 | 151.13 | 0.15% |
| 2024-04-29 | 4.64 | 4.64 | -0.51 | -9.90% | 4.64 | 4.64 | 170635 | 7917.46 | 7.48% |
| 2024-04-26 | 5.24 | 5.15 | 0.12 | 2.39% | 5.08 | 5.52 | 670633 | 35429.32 | 29.41% |
| 2024-04-25 | 4.60 | 5.03 | 0.46 | 10.07% | 4.60 | 5.03 | 185846 | 9058.80 | 8.15% |
| 2024-04-24 | 4.15 | 4.57 | 0.42 | 10.12% | 4.15 | 4.57 | 389120 | 17119.36 | 17.07% |
| 2024-04-23 | 4.15 | 4.15 | -0.46 | -9.98% | 4.15 | 4.15 | 58682 | 2435.30 | 2.57% |
| 2024-04-22 | 4.61 | 4.61 | -0.51 | -9.96% | 4.61 | 4.61 | 32639 | 1504.66 | 1.43% |
| 2024-04-19 | 5.12 | 5.12 | -0.57 | -10.02% | 5.12 | 5.12 | 26369 | 1350.09 | 1.16% |
| 2024-04-18 | 5.69 | 5.69 | -0.63 | -9.97% | 5.69 | 5.69 | 35920 | 2043.85 | 1.58% |
| 2024-04-17 | 6.00 | 6.32 | 0.22 | 3.61% | 5.98 | 6.42 | 258232 | 16181.56 | 11.33% |
| 2024-04-16 | 6.47 | 6.10 | -0.68 | -10.03% | 6.10 | 6.54 | 129291 | 8040.87 | 5.67% |
| 2024-04-15 | 7.23 | 6.78 | -0.75 | -9.96% | 6.78 | 7.35 | 225898 | 15622.85 | 9.91% |
| 2024-04-12 | 7.58 | 7.53 | -0.07 | -0.92% | 7.53 | 7.76 | 168599 | 12901.45 | 7.39% |
| 2024-04-11 | 7.62 | 7.60 | -0.15 | -1.94% | 7.51 | 7.74 | 177276 | 13535.74 | 7.78% |
| 2024-04-10 | 7.55 | 7.75 | 0.17 | 2.24% | 7.39 | 7.80 | 242116 | 18406.33 | 10.62% |
| 2024-04-09 | 7.64 | 7.58 | 0.08 | 1.07% | 7.48 | 7.67 | 163240 | 12354.59 | 7.16% |
| 2024-04-08 | 7.81 | 7.50 | -0.36 | -4.58% | 7.50 | 7.91 | 214754 | 16436.82 | 9.42% |
| 2024-04-03 | 8.33 | 7.86 | -0.47 | -5.64% | 7.80 | 8.37 | 305345 | 24345.87 | 13.39% |
| 2024-04-02 | 8.79 | 8.33 | -0.54 | -6.09% | 8.18 | 8.80 | 399430 | 33746.63 | 17.52% |
| 2024-04-01 | 8.65 | 8.87 | 0.16 | 1.84% | 8.50 | 8.94 | 467183 | 40671.95 | 20.49% |
| 2024-03-29 | 9.07 | 8.71 | -0.95 | -9.83% | 8.69 | 9.14 | 624248 | 55281.15 | 27.38% |
| 2024-03-28 | 9.08 | 9.66 | -0.43 | -4.26% | 9.08 | 10.38 | 844278 | 79974.77 | 37.03% |
| 2024-03-27 | 10.09 | 10.09 | -1.12 | -9.99% | 10.09 | 10.09 | 27669 | 2791.80 | 1.21% |
| 2024-03-26 | 11.21 | 11.21 | -1.24 | -9.96% | 11.21 | 11.21 | 56047 | 6282.87 | 2.46% |
| 2024-03-25 | 11.89 | 12.45 | 1.13 | 9.98% | 10.19 | 12.45 | 1056025 | 123710.07 | 46.32% |
| 2024-03-22 | 9.95 | 11.32 | 1.03 | 10.01% | 9.95 | 11.32 | 558902 | 59995.09 | 24.51% |
| 2024-03-21 | 9.36 | 10.29 | 0.94 | 10.05% | 9.36 | 10.29 | 572049 | 57999.27 | 25.09% |
| 2024-03-20 | 9.35 | 9.35 | 0.85 | 10.00% | 8.97 | 9.35 | 296570 | 27660.26 | 13.01% |
| 2024-03-19 | 8.40 | 8.50 | 0.77 | 9.96% | 7.88 | 8.50 | 387120 | 31988.94 | 16.98% |
| 2024-03-18 | 7.73 | 7.73 | 0.70 | 9.96% | 7.73 | 7.73 | 50274 | 3886.18 | 2.21% |
| 2024-03-15 | 6.39 | 7.03 | 0.64 | 10.02% | 6.38 | 7.03 | 89232 | 6208.53 | 3.91% |
| 2024-03-14 | 6.51 | 6.39 | -0.11 | -1.69% | 6.21 | 6.64 | 98165 | 6295.42 | 4.31% |
| 2024-03-13 | 6.57 | 6.50 | -0.18 | -2.69% | 6.47 | 6.66 | 113670 | 7429.86 | 4.99% |
| 2024-03-12 | 6.45 | 6.68 | 0.18 | 2.77% | 6.31 | 6.95 | 189869 | 12480.61 | 8.33% |
| 2024-03-11 | 6.53 | 6.50 | -0.14 | -2.11% | 6.35 | 6.58 | 160482 | 10334.58 | 7.04% |
| 2024-03-08 | 6.94 | 6.64 | -0.03 | -0.45% | 6.41 | 6.99 | 335858 | 22558.26 | 14.73% |
| 2024-03-07 | 6.07 | 6.67 | 0.61 | 10.07% | 6.07 | 6.67 | 99954 | 6514.55 | 4.38% |
| 2024-03-06 | 5.88 | 6.06 | 0.08 | 1.34% | 5.86 | 6.15 | 114140 | 6918.25 | 5.01% |
| 2024-03-05 | 6.25 | 5.98 | -0.26 | -4.17% | 5.97 | 6.32 | 142192 | 8631.63 | 6.24% |
| 2024-03-04 | 6.22 | 6.24 | 0.05 | 0.81% | 5.90 | 6.44 | 198586 | 12282.25 | 8.71% |
| 2024-03-01 | 6.40 | 6.19 | -0.34 | -5.21% | 6.11 | 6.43 | 211699 | 13202.59 | 9.29% |
| 2024-02-29 | 5.83 | 6.53 | 0.05 | 0.77% | 5.83 | 6.70 | 336897 | 21043.11 | 14.78% |
| 2024-02-28 | 6.84 | 6.48 | 0.12 | 1.89% | 6.39 | 7.00 | 459901 | 31019.00 | 20.17% |
| 2024-02-27 | 5.75 | 6.36 | 0.58 | 10.03% | 5.75 | 6.36 | 191260 | 11711.75 | 8.39% |
| 2024-02-26 | 6.40 | 5.78 | -0.04 | -0.69% | 5.71 | 6.40 | 368213 | 22179.61 | 16.15% |
| 2024-02-23 | 5.82 | 5.82 | 0.53 | 10.02% | 5.82 | 5.82 | 43472 | 2530.07 | 1.91% |
| 2024-02-22 | 4.89 | 5.29 | 0.48 | 9.98% | 4.89 | 5.29 | 105492 | 5510.57 | 4.63% |
| 2024-02-21 | 4.54 | 4.81 | 0.24 | 5.25% | 4.49 | 5.03 | 211836 | 10358.80 | 9.29% |
| 2024-02-20 | 4.48 | 4.57 | 0.08 | 1.78% | 4.35 | 4.59 | 95277 | 4269.07 | 4.18% |
| 2024-02-19 | 4.17 | 4.49 | 0.32 | 7.67% | 4.00 | 4.49 | 171601 | 7365.57 | 7.53% |
| 2024-02-08 | 3.69 | 4.17 | 0.07 | 1.71% | 3.69 | 4.23 | 279870 | 10808.15 | 12.28% |
| 2024-02-07 | 4.50 | 4.10 | -0.45 | -9.89% | 4.10 | 4.50 | 114130 | 4721.27 | 5.01% |
| 2024-02-06 | 4.53 | 4.55 | -0.48 | -9.54% | 4.53 | 4.67 | 134244 | 6116.29 | 5.89% |
| 2024-02-05 | 5.54 | 5.03 | -0.56 | -10.02% | 5.03 | 5.54 | 40349 | 2054.23 | 1.77% |
| 2024-02-02 | 6.00 | 5.59 | -0.38 | -6.37% | 5.43 | 6.18 | 86641 | 4966.47 | 3.80% |
| 2024-02-01 | 6.06 | 5.97 | -0.13 | -2.13% | 5.73 | 6.09 | 72825 | 4328.41 | 3.19% |
| 2024-01-31 | 6.70 | 6.10 | -0.56 | -8.41% | 6.08 | 6.75 | 83802 | 5305.70 | 3.68% |
| 2024-01-30 | 6.95 | 6.66 | -0.31 | -4.45% | 6.62 | 7.01 | 56881 | 3866.15 | 2.49% |