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 | 3.69 | 3.69 | -0.19 | -4.90% | 3.69 | 3.69 | 665 | 24.54 | 0.03% |
| 2024-05-07 | 3.88 | 3.88 | -0.20 | -4.90% | 3.88 | 3.88 | 1522 | 59.05 | 0.08% |
| 2024-05-06 | 4.08 | 4.08 | -0.21 | -4.90% | 4.08 | 4.08 | 795 | 32.44 | 0.04% |
| 2024-04-30 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.29 | 455 | 19.52 | 0.02% |
| 2024-04-26 | 4.35 | 4.52 | -0.12 | -2.59% | 4.21 | 5.10 | 308246 | 13671.47 | 15.23% |
| 2024-04-25 | 4.50 | 4.64 | 0.42 | 9.95% | 4.43 | 4.64 | 99648 | 4570.44 | 4.92% |
| 2024-04-24 | 3.90 | 4.22 | 0.38 | 9.90% | 3.90 | 4.22 | 54945 | 2253.64 | 2.71% |
| 2024-04-23 | 3.49 | 3.84 | 0.35 | 10.03% | 3.48 | 3.84 | 122979 | 4585.81 | 6.07% |
| 2024-04-22 | 3.71 | 3.49 | -0.26 | -6.93% | 3.47 | 3.83 | 104503 | 3716.41 | 5.16% |
| 2024-04-19 | 3.89 | 3.75 | -0.18 | -4.58% | 3.75 | 3.95 | 65565 | 2510.97 | 3.24% |
| 2024-04-18 | 4.08 | 3.93 | -0.14 | -3.44% | 3.76 | 4.12 | 93548 | 3676.66 | 4.62% |
| 2024-04-17 | 3.52 | 4.07 | 0.16 | 4.09% | 3.52 | 4.12 | 126017 | 4948.09 | 6.22% |
| 2024-04-16 | 4.15 | 3.91 | -0.43 | -9.91% | 3.91 | 4.22 | 33408 | 1325.64 | 1.65% |
| 2024-04-15 | 4.61 | 4.34 | -0.48 | -9.96% | 4.34 | 4.81 | 96026 | 4247.07 | 4.74% |
| 2024-04-12 | 4.91 | 4.82 | -0.08 | -1.63% | 4.81 | 5.04 | 55326 | 2718.91 | 2.73% |
| 2024-04-11 | 4.89 | 4.90 | -0.02 | -0.41% | 4.84 | 5.00 | 63195 | 3109.98 | 3.12% |
| 2024-04-10 | 5.25 | 4.92 | -0.31 | -5.93% | 4.81 | 5.26 | 104653 | 5188.55 | 5.17% |
| 2024-04-09 | 5.16 | 5.23 | 0.07 | 1.36% | 5.16 | 5.38 | 70065 | 3680.76 | 3.46% |
| 2024-04-08 | 5.59 | 5.16 | -0.48 | -8.51% | 5.10 | 5.62 | 131400 | 6915.23 | 6.49% |
| 2024-04-03 | 6.07 | 5.64 | -0.52 | -8.44% | 5.54 | 6.14 | 152618 | 8787.27 | 7.54% |
| 2024-04-02 | 6.19 | 6.16 | -0.13 | -2.07% | 6.04 | 6.23 | 122922 | 7515.68 | 6.07% |
| 2024-04-01 | 6.31 | 6.29 | 0.00 | 0.00% | 6.05 | 6.39 | 147059 | 9081.30 | 7.26% |
| 2024-03-29 | 6.45 | 6.29 | -0.35 | -5.27% | 6.12 | 6.55 | 188877 | 11919.85 | 9.33% |
| 2024-03-28 | 6.17 | 6.64 | -0.21 | -3.07% | 6.17 | 6.78 | 299136 | 19550.64 | 14.78% |
| 2024-03-27 | 6.27 | 6.85 | 0.62 | 9.95% | 6.27 | 6.85 | 238512 | 15972.86 | 11.78% |
| 2024-03-26 | 6.04 | 6.23 | -0.48 | -7.15% | 6.04 | 6.38 | 237631 | 14723.57 | 11.74% |
| 2024-03-25 | 6.68 | 6.71 | -0.25 | -3.59% | 6.26 | 7.48 | 368354 | 24740.08 | 18.20% |
| 2024-03-22 | 6.38 | 6.96 | 0.63 | 9.95% | 6.34 | 6.96 | 391984 | 26842.03 | 19.36% |
| 2024-03-21 | 5.74 | 6.33 | 0.58 | 10.09% | 5.74 | 6.33 | 157642 | 9717.18 | 7.79% |
| 2024-03-20 | 5.66 | 5.75 | 0.09 | 1.59% | 5.59 | 6.02 | 143588 | 8217.80 | 7.09% |
| 2024-03-19 | 6.14 | 5.66 | -0.21 | -3.58% | 5.64 | 6.14 | 194047 | 11280.36 | 9.59% |
| 2024-03-18 | 5.37 | 5.87 | 0.53 | 9.93% | 5.37 | 5.87 | 42971 | 2456.93 | 2.12% |
| 2024-03-15 | 5.02 | 5.34 | 0.23 | 4.50% | 5.02 | 5.34 | 93394 | 4860.58 | 4.61% |
| 2024-03-14 | 5.12 | 5.11 | -0.03 | -0.58% | 5.04 | 5.24 | 80749 | 4157.42 | 3.99% |
| 2024-03-13 | 5.23 | 5.14 | -0.09 | -1.72% | 5.10 | 5.36 | 94788 | 4907.67 | 4.68% |
| 2024-03-12 | 5.12 | 5.23 | 0.00 | 0.00% | 5.01 | 5.24 | 162769 | 8357.17 | 8.04% |
| 2024-03-11 | 4.94 | 5.23 | -0.26 | -4.74% | 4.94 | 5.42 | 195630 | 9814.28 | 9.66% |
| 2024-03-08 | 5.50 | 5.49 | -0.02 | -0.36% | 5.44 | 5.56 | 26548 | 1459.73 | 1.31% |
| 2024-03-07 | 5.50 | 5.51 | 0.01 | 0.18% | 5.42 | 5.67 | 45219 | 2508.27 | 2.23% |
| 2024-03-06 | 5.56 | 5.50 | 0.06 | 1.10% | 5.42 | 5.64 | 33396 | 1847.97 | 1.65% |
| 2024-03-05 | 5.70 | 5.44 | -0.26 | -4.56% | 5.42 | 5.72 | 29446 | 1630.35 | 1.45% |
| 2024-03-04 | 5.75 | 5.70 | -0.12 | -2.06% | 5.56 | 5.88 | 38735 | 2208.02 | 1.91% |
| 2024-03-01 | 5.90 | 5.82 | 0.01 | 0.17% | 5.63 | 5.94 | 45658 | 2643.48 | 2.26% |
| 2024-02-29 | 5.35 | 5.81 | 0.15 | 2.65% | 5.33 | 5.91 | 63238 | 3642.71 | 3.12% |
| 2024-02-28 | 6.36 | 5.66 | -0.63 | -10.02% | 5.66 | 6.52 | 94770 | 5746.50 | 4.68% |
| 2024-02-27 | 6.04 | 6.29 | 0.27 | 4.49% | 6.04 | 6.37 | 66822 | 4163.78 | 3.30% |
| 2024-02-26 | 5.99 | 6.02 | 0.03 | 0.50% | 5.95 | 6.36 | 92921 | 5662.36 | 4.59% |
| 2024-02-23 | 5.62 | 5.99 | 0.29 | 5.09% | 5.54 | 6.04 | 102976 | 5999.53 | 5.09% |
| 2024-02-22 | 5.29 | 5.70 | 0.40 | 7.55% | 5.24 | 5.83 | 117667 | 6561.74 | 5.81% |
| 2024-02-21 | 5.18 | 5.30 | 0.13 | 2.51% | 5.05 | 5.69 | 93378 | 5111.28 | 4.61% |
| 2024-02-20 | 4.76 | 5.17 | 0.47 | 10.00% | 4.76 | 5.17 | 95550 | 4743.09 | 4.72% |
| 2024-02-19 | 4.14 | 4.70 | 0.43 | 10.07% | 4.12 | 4.70 | 79323 | 3496.51 | 3.92% |
| 2024-02-08 | 3.75 | 4.27 | 0.11 | 2.64% | 3.74 | 4.40 | 145924 | 5671.94 | 7.21% |
| 2024-02-07 | 4.49 | 4.16 | -0.46 | -9.96% | 4.16 | 4.57 | 21279 | 894.80 | 1.05% |
| 2024-02-06 | 4.62 | 4.62 | -0.51 | -9.94% | 4.62 | 4.82 | 99933 | 4631.70 | 4.94% |
| 2024-02-05 | 5.49 | 5.13 | -0.57 | -10.00% | 5.13 | 5.65 | 26969 | 1408.98 | 1.33% |
| 2024-02-02 | 6.12 | 5.70 | -0.38 | -6.25% | 5.50 | 6.38 | 47827 | 2828.54 | 2.36% |
| 2024-02-01 | 6.26 | 6.08 | -0.31 | -4.85% | 6.00 | 6.38 | 43452 | 2668.87 | 2.15% |
| 2024-01-31 | 6.80 | 6.39 | -0.53 | -7.66% | 6.38 | 7.02 | 43295 | 2874.25 | 2.14% |
| 2024-01-30 | 7.44 | 6.92 | -0.34 | -4.68% | 6.90 | 7.44 | 35852 | 2545.39 | 1.77% |