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 | 3.52 | 3.52 | -0.18 | -4.86% | 3.52 | 3.52 | 9402 | 330.95 | 0.16% |
| 2024-05-09 | 3.70 | 3.70 | -0.19 | -4.88% | 3.70 | 3.70 | 9591 | 354.87 | 0.16% |
| 2024-05-08 | 3.89 | 3.89 | -0.20 | -4.89% | 3.89 | 3.89 | 7542 | 293.38 | 0.13% |
| 2024-05-07 | 4.09 | 4.09 | -0.22 | -5.10% | 4.09 | 4.09 | 5044 | 206.30 | 0.09% |
| 2024-05-06 | 4.31 | 4.31 | -0.23 | -5.07% | 4.31 | 4.31 | 13896 | 598.92 | 0.24% |
| 2024-04-29 | 4.49 | 4.54 | 0.25 | 5.83% | 4.35 | 4.59 | 208188 | 9361.16 | 3.55% |
| 2024-04-26 | 4.26 | 4.29 | 0.03 | 0.70% | 4.17 | 4.30 | 105602 | 4482.40 | 1.80% |
| 2024-04-25 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.31 | 86378 | 3688.68 | 1.47% |
| 2024-04-24 | 4.25 | 4.25 | 0.08 | 1.92% | 4.21 | 4.39 | 99232 | 4230.85 | 1.69% |
| 2024-04-23 | 4.12 | 4.17 | 0.02 | 0.48% | 4.10 | 4.21 | 99895 | 4164.62 | 1.70% |
| 2024-04-22 | 4.23 | 4.15 | -0.10 | -2.35% | 4.05 | 4.25 | 132236 | 5503.92 | 2.25% |
| 2024-04-19 | 4.31 | 4.25 | 0.07 | 1.67% | 4.24 | 4.47 | 192151 | 8306.27 | 3.27% |
| 2024-04-18 | 4.10 | 4.18 | 0.07 | 1.70% | 3.99 | 4.25 | 166778 | 6881.44 | 2.84% |
| 2024-04-17 | 3.82 | 4.11 | 0.16 | 4.05% | 3.82 | 4.13 | 196751 | 7977.95 | 3.35% |
| 2024-04-16 | 4.33 | 3.95 | -0.44 | -10.02% | 3.95 | 4.36 | 221066 | 8887.79 | 3.77% |
| 2024-04-15 | 4.58 | 4.39 | -0.39 | -8.16% | 4.30 | 4.67 | 251439 | 11165.47 | 4.28% |
| 2024-04-12 | 4.93 | 4.78 | -0.15 | -3.04% | 4.75 | 4.95 | 110787 | 5344.34 | 1.89% |
| 2024-04-11 | 4.90 | 4.93 | 0.01 | 0.20% | 4.83 | 4.96 | 84796 | 4179.55 | 1.44% |
| 2024-04-10 | 5.05 | 4.92 | -0.11 | -2.19% | 4.89 | 5.06 | 110322 | 5448.89 | 1.88% |
| 2024-04-09 | 4.90 | 5.03 | 0.11 | 2.24% | 4.90 | 5.04 | 107545 | 5360.03 | 1.83% |
| 2024-04-08 | 5.08 | 4.92 | -0.19 | -3.72% | 4.91 | 5.08 | 194309 | 9655.63 | 3.31% |
| 2024-04-03 | 5.21 | 5.11 | -0.08 | -1.54% | 5.06 | 5.21 | 131910 | 6749.58 | 2.25% |
| 2024-04-02 | 5.32 | 5.19 | -0.14 | -2.63% | 5.15 | 5.32 | 206756 | 10766.16 | 3.52% |
| 2024-04-01 | 5.34 | 5.33 | 0.02 | 0.38% | 5.24 | 5.37 | 225042 | 11919.26 | 3.83% |
| 2024-03-29 | 5.05 | 5.31 | 0.28 | 5.57% | 5.04 | 5.32 | 282898 | 14801.79 | 4.82% |
| 2024-03-28 | 4.93 | 5.03 | 0.04 | 0.80% | 4.89 | 5.11 | 170815 | 8579.97 | 2.91% |
| 2024-03-27 | 5.24 | 4.99 | -0.30 | -5.67% | 4.98 | 5.27 | 216881 | 11047.31 | 3.69% |
| 2024-03-26 | 5.18 | 5.29 | 0.11 | 2.12% | 5.14 | 5.29 | 222196 | 11602.69 | 3.78% |
| 2024-03-25 | 5.41 | 5.18 | -0.32 | -5.82% | 5.18 | 5.47 | 289416 | 15280.98 | 4.93% |
| 2024-03-22 | 5.69 | 5.50 | -0.26 | -4.51% | 5.41 | 5.69 | 402024 | 22215.59 | 6.85% |
| 2024-03-21 | 5.80 | 5.76 | -0.08 | -1.37% | 5.70 | 5.96 | 445578 | 25840.26 | 7.59% |
| 2024-03-20 | 5.79 | 5.84 | -0.30 | -4.89% | 5.72 | 5.93 | 660149 | 38380.04 | 11.24% |
| 2024-03-19 | 5.50 | 6.14 | 0.23 | 3.89% | 5.50 | 6.24 | 1000026 | 57922.86 | 17.03% |
| 2024-03-18 | 5.91 | 5.91 | -0.66 | -10.05% | 5.91 | 5.91 | 88513 | 5231.12 | 1.51% |
| 2024-03-15 | 6.60 | 6.57 | -0.11 | -1.65% | 6.47 | 6.67 | 156764 | 10272.12 | 2.67% |
| 2024-03-14 | 6.30 | 6.68 | 0.36 | 5.70% | 6.30 | 6.95 | 275954 | 18360.29 | 4.70% |
| 2024-03-13 | 6.70 | 6.32 | -0.07 | -1.10% | 6.26 | 6.70 | 246016 | 15698.09 | 4.19% |
| 2024-03-12 | 5.86 | 6.39 | 0.58 | 9.98% | 5.83 | 6.39 | 132874 | 8264.49 | 2.26% |
| 2024-03-11 | 5.60 | 5.81 | 0.21 | 3.75% | 5.51 | 5.81 | 70192 | 4000.94 | 1.20% |
| 2024-03-08 | 5.67 | 5.60 | -0.02 | -0.36% | 5.55 | 5.69 | 48307 | 2707.15 | 0.82% |
| 2024-03-07 | 5.71 | 5.62 | -0.02 | -0.35% | 5.58 | 5.78 | 44161 | 2504.93 | 0.75% |
| 2024-03-06 | 5.71 | 5.64 | -0.04 | -0.70% | 5.55 | 5.75 | 46563 | 2629.54 | 0.79% |
| 2024-03-05 | 5.89 | 5.68 | -0.19 | -3.24% | 5.66 | 5.89 | 53530 | 3069.72 | 0.91% |
| 2024-03-04 | 5.94 | 5.87 | -0.06 | -1.01% | 5.78 | 5.99 | 50248 | 2942.93 | 0.86% |
| 2024-03-01 | 5.96 | 5.93 | 0.02 | 0.34% | 5.83 | 6.01 | 67711 | 4010.56 | 1.15% |
| 2024-02-29 | 5.70 | 5.91 | 0.21 | 3.68% | 5.59 | 5.91 | 76799 | 4475.39 | 1.31% |
| 2024-02-28 | 6.15 | 5.70 | -0.48 | -7.77% | 5.68 | 6.37 | 138839 | 8387.52 | 2.36% |
| 2024-02-27 | 6.02 | 6.18 | 0.17 | 2.83% | 5.98 | 6.18 | 63142 | 3857.10 | 1.08% |
| 2024-02-26 | 5.84 | 6.01 | 0.18 | 3.09% | 5.82 | 6.15 | 85560 | 5113.34 | 1.46% |
| 2024-02-23 | 5.71 | 5.83 | 0.17 | 3.00% | 5.67 | 5.87 | 74295 | 4290.49 | 1.27% |
| 2024-02-22 | 5.62 | 5.66 | 0.04 | 0.71% | 5.52 | 5.67 | 65811 | 3692.26 | 1.12% |
| 2024-02-21 | 5.36 | 5.62 | 0.24 | 4.46% | 5.32 | 5.82 | 106308 | 5968.33 | 1.81% |
| 2024-02-20 | 5.39 | 5.38 | 0.00 | 0.00% | 5.26 | 5.49 | 59890 | 3216.12 | 1.02% |
| 2024-02-19 | 5.05 | 5.38 | 0.36 | 7.17% | 5.05 | 5.47 | 106344 | 5664.65 | 1.81% |
| 2024-02-08 | 4.63 | 5.02 | 0.39 | 8.42% | 4.61 | 5.03 | 122896 | 5934.86 | 2.09% |
| 2024-02-07 | 4.95 | 4.63 | -0.34 | -6.84% | 4.55 | 5.03 | 139995 | 6682.57 | 2.38% |
| 2024-02-06 | 4.98 | 4.97 | -0.25 | -4.79% | 4.70 | 5.24 | 163220 | 7880.92 | 2.78% |
| 2024-02-05 | 5.78 | 5.22 | -0.58 | -10.00% | 5.22 | 5.78 | 101360 | 5353.83 | 1.73% |