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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-29 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 2914 | 57.99 | 0.08% |
| 2024-04-26 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 3743 | 78.23 | 0.10% |
| 2024-04-25 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 1808 | 39.78 | 0.05% |
| 2024-04-24 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 2609 | 60.53 | 0.07% |
| 2024-04-23 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 1943 | 47.41 | 0.05% |
| 2024-04-22 | 2.57 | 2.57 | -0.14 | -5.17% | 2.57 | 2.57 | 692 | 17.78 | 0.02% |
| 2024-04-19 | 2.71 | 2.71 | -0.14 | -4.91% | 2.71 | 2.71 | 15874 | 430.19 | 0.42% |
| 2024-04-18 | 2.86 | 2.85 | -0.15 | -5.00% | 2.85 | 2.95 | 25935 | 740.90 | 0.69% |
| 2024-04-17 | 3.00 | 3.00 | -0.16 | -5.06% | 3.00 | 3.12 | 56356 | 1696.36 | 1.51% |
| 2024-04-16 | 3.16 | 3.16 | -0.17 | -5.11% | 3.16 | 3.16 | 4843 | 153.04 | 0.13% |
| 2024-04-15 | 3.33 | 3.33 | -0.18 | -5.13% | 3.33 | 3.43 | 55448 | 1852.87 | 1.48% |
| 2024-04-12 | 3.34 | 3.51 | 0.17 | 5.09% | 3.18 | 3.51 | 86304 | 2881.02 | 2.31% |
| 2024-04-11 | 3.48 | 3.34 | -0.18 | -5.11% | 3.34 | 3.65 | 58998 | 2046.51 | 1.58% |
| 2024-04-10 | 3.54 | 3.52 | -0.19 | -5.12% | 3.52 | 3.64 | 49614 | 1760.66 | 1.33% |
| 2024-04-09 | 3.44 | 3.71 | 0.09 | 2.49% | 3.44 | 3.80 | 81564 | 2927.24 | 2.18% |
| 2024-04-08 | 3.62 | 3.62 | -0.19 | -4.99% | 3.62 | 3.62 | 7291 | 263.93 | 0.19% |
| 2024-04-03 | 3.81 | 3.81 | -0.20 | -4.99% | 3.81 | 3.87 | 32932 | 1256.23 | 0.88% |
| 2024-04-02 | 4.29 | 4.01 | -0.09 | -2.20% | 4.01 | 4.30 | 103176 | 4299.15 | 2.76% |
| 2024-04-01 | 3.72 | 4.10 | 0.20 | 5.13% | 3.71 | 4.10 | 109368 | 4224.94 | 2.92% |
| 2024-03-29 | 3.90 | 3.90 | -0.21 | -5.11% | 3.90 | 4.07 | 95085 | 3732.69 | 2.54% |
| 2024-03-28 | 3.84 | 4.11 | 0.07 | 1.73% | 3.84 | 4.24 | 150620 | 6029.78 | 4.02% |
| 2024-03-27 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 3404 | 137.52 | 0.09% |
| 2024-03-26 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 3573 | 151.85 | 0.10% |
| 2024-03-25 | 4.47 | 4.47 | -0.24 | -5.10% | 4.47 | 4.47 | 2298 | 102.72 | 0.06% |
| 2024-03-22 | 4.71 | 4.71 | -0.25 | -5.04% | 4.71 | 4.71 | 11440 | 538.82 | 0.31% |
| 2024-03-21 | 4.96 | 4.96 | -0.26 | -4.98% | 4.96 | 4.96 | 9454 | 468.92 | 0.25% |
| 2024-03-20 | 5.33 | 5.22 | -0.27 | -4.92% | 5.22 | 5.42 | 53870 | 2831.49 | 1.44% |
| 2024-03-19 | 5.49 | 5.49 | -0.29 | -5.02% | 5.49 | 5.62 | 81700 | 4492.81 | 2.18% |
| 2024-03-18 | 6.37 | 5.78 | -0.29 | -4.78% | 5.77 | 6.37 | 174851 | 10468.05 | 4.67% |
| 2024-03-15 | 6.07 | 6.07 | 0.29 | 5.02% | 5.93 | 6.07 | 129427 | 7845.04 | 3.46% |
| 2024-03-14 | 5.78 | 5.78 | -0.30 | -4.93% | 5.78 | 6.14 | 202108 | 11755.31 | 5.40% |
| 2024-03-13 | 6.08 | 6.08 | -0.32 | -5.00% | 6.08 | 6.08 | 7020 | 426.82 | 0.19% |
| 2024-03-12 | 6.40 | 6.40 | -0.34 | -5.04% | 6.40 | 6.40 | 17543 | 1122.75 | 0.47% |
| 2024-03-11 | 6.48 | 6.74 | 0.20 | 3.06% | 6.48 | 6.79 | 77587 | 5162.00 | 2.07% |
| 2024-03-08 | 6.54 | 6.54 | -0.34 | -4.94% | 6.54 | 6.95 | 109613 | 7246.44 | 2.93% |
| 2024-03-07 | 6.82 | 6.88 | -0.30 | -4.18% | 6.82 | 7.54 | 168713 | 11963.39 | 4.51% |
| 2024-03-06 | 7.18 | 7.18 | -0.38 | -5.03% | 7.18 | 7.18 | 8844 | 635.00 | 0.24% |
| 2024-03-05 | 7.56 | 7.56 | -0.40 | -5.03% | 7.56 | 7.56 | 8407 | 635.57 | 0.22% |
| 2024-03-04 | 7.96 | 7.96 | -0.42 | -5.01% | 7.96 | 8.03 | 22344 | 1779.50 | 0.60% |
| 2024-03-01 | 8.44 | 8.38 | -0.44 | -4.99% | 8.38 | 9.18 | 81305 | 6960.08 | 2.17% |
| 2024-02-29 | 8.82 | 8.82 | -0.46 | -4.96% | 8.82 | 8.82 | 8237 | 726.50 | 0.22% |
| 2024-02-28 | 9.81 | 9.28 | -0.49 | -5.02% | 9.28 | 10.09 | 57221 | 5413.51 | 1.53% |
| 2024-02-27 | 9.42 | 9.77 | 0.47 | 5.05% | 9.42 | 9.77 | 16114 | 1557.17 | 0.43% |
| 2024-02-26 | 8.58 | 9.30 | 0.44 | 4.97% | 8.42 | 9.30 | 55893 | 4942.20 | 1.49% |
| 2024-02-23 | 9.25 | 8.86 | -0.47 | -5.04% | 8.86 | 9.25 | 28446 | 2531.59 | 0.76% |
| 2024-02-22 | 9.33 | 9.33 | -0.49 | -4.99% | 9.33 | 9.67 | 46259 | 4329.04 | 1.24% |
| 2024-02-21 | 9.90 | 9.82 | -0.45 | -4.38% | 9.77 | 10.27 | 25945 | 2582.61 | 0.69% |
| 2024-02-20 | 9.81 | 10.27 | -0.06 | -0.58% | 9.81 | 10.27 | 52597 | 5198.30 | 1.41% |
| 2024-02-19 | 10.33 | 10.33 | -0.54 | -4.97% | 10.33 | 10.75 | 20541 | 2136.97 | 0.55% |