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 | 3.24 | 3.08 | -0.16 | -4.94% | 3.08 | 3.25 | 143630 | 4474.35 | 3.55% |
| 2024-05-09 | 3.24 | 3.24 | 0.00 | 0.00% | 3.22 | 3.28 | 113886 | 3699.30 | 2.82% |
| 2024-05-08 | 3.25 | 3.24 | -0.02 | -0.61% | 3.22 | 3.30 | 111798 | 3640.58 | 2.77% |
| 2024-05-07 | 3.25 | 3.26 | -0.02 | -0.61% | 3.24 | 3.33 | 162004 | 5304.84 | 4.01% |
| 2024-05-06 | 3.20 | 3.28 | -0.02 | -0.61% | 3.14 | 3.30 | 264544 | 8429.28 | 6.55% |
| 2024-04-30 | 3.30 | 3.30 | -0.04 | -1.20% | 3.26 | 3.42 | 195831 | 6533.04 | 4.85% |
| 2024-04-29 | 3.21 | 3.34 | 0.04 | 1.21% | 3.14 | 3.37 | 293581 | 9509.50 | 7.27% |
| 2024-04-26 | 3.39 | 3.30 | -0.17 | -4.90% | 3.30 | 3.42 | 322273 | 10718.52 | 7.98% |
| 2024-04-25 | 3.47 | 3.47 | -0.18 | -4.93% | 3.47 | 3.50 | 281182 | 9758.28 | 6.96% |
| 2024-04-24 | 3.65 | 3.65 | -0.19 | -4.95% | 3.65 | 3.65 | 741 | 27.05 | 0.02% |
| 2024-04-23 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 1441 | 55.33 | 0.04% |
| 2024-04-19 | 4.05 | 4.04 | -0.21 | -4.94% | 4.04 | 4.09 | 68875 | 2786.22 | 1.70% |
| 2024-04-18 | 4.40 | 4.25 | -0.22 | -4.92% | 4.25 | 4.52 | 126185 | 5425.49 | 3.12% |
| 2024-04-17 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.62 | 161921 | 7268.42 | 4.01% |
| 2024-04-16 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.70 | 8046 | 378.16 | 0.20% |
| 2024-04-15 | 5.03 | 4.95 | -0.26 | -4.99% | 4.95 | 5.05 | 18933 | 941.15 | 0.47% |
| 2024-04-12 | 5.19 | 5.21 | 0.00 | 0.00% | 5.01 | 5.27 | 50743 | 2600.31 | 1.26% |
| 2024-04-11 | 5.43 | 5.21 | -0.27 | -4.93% | 5.21 | 5.50 | 67995 | 3605.87 | 1.68% |
| 2024-04-10 | 5.48 | 5.48 | -0.02 | -0.36% | 5.46 | 5.55 | 41798 | 2301.67 | 1.03% |
| 2024-04-09 | 5.71 | 5.50 | -0.23 | -4.01% | 5.44 | 5.84 | 92288 | 5077.60 | 2.28% |
| 2024-04-08 | 6.02 | 5.73 | -0.30 | -4.98% | 5.73 | 6.02 | 36951 | 2135.44 | 0.91% |
| 2024-04-03 | 6.01 | 6.03 | 0.02 | 0.33% | 6.01 | 6.08 | 13136 | 792.93 | 0.33% |
| 2024-04-02 | 5.90 | 6.01 | 0.08 | 1.35% | 5.90 | 6.06 | 30722 | 1846.82 | 0.76% |
| 2024-04-01 | 5.84 | 5.93 | 0.09 | 1.54% | 5.79 | 5.95 | 28104 | 1656.50 | 0.70% |
| 2024-03-29 | 5.69 | 5.84 | 0.17 | 3.00% | 5.65 | 5.87 | 29899 | 1731.55 | 0.74% |
| 2024-03-28 | 5.50 | 5.67 | 0.17 | 3.09% | 5.46 | 5.75 | 32508 | 1829.03 | 0.80% |
| 2024-03-27 | 5.52 | 5.50 | -0.02 | -0.36% | 5.43 | 5.57 | 33493 | 1844.76 | 0.83% |
| 2024-03-26 | 5.55 | 5.52 | -0.12 | -2.13% | 5.43 | 5.64 | 62028 | 3425.77 | 1.54% |
| 2024-03-25 | 5.64 | 5.64 | -0.30 | -5.05% | 5.64 | 5.64 | 13392 | 755.31 | 0.33% |
| 2024-03-22 | 5.88 | 5.94 | 0.07 | 1.19% | 5.82 | 5.94 | 37293 | 2190.19 | 0.92% |
| 2024-03-21 | 5.80 | 5.87 | 0.03 | 0.51% | 5.80 | 5.92 | 30763 | 1808.47 | 0.76% |
| 2024-03-20 | 5.90 | 5.84 | -0.08 | -1.35% | 5.77 | 5.98 | 49047 | 2874.54 | 1.21% |
| 2024-03-19 | 5.78 | 5.92 | 0.16 | 2.78% | 5.78 | 6.03 | 56405 | 3341.65 | 1.40% |
| 2024-03-18 | 5.68 | 5.76 | 0.06 | 1.05% | 5.68 | 5.82 | 32927 | 1901.66 | 0.81% |
| 2024-03-15 | 5.60 | 5.70 | 0.12 | 2.15% | 5.54 | 5.70 | 34685 | 1954.12 | 0.86% |
| 2024-03-14 | 5.54 | 5.58 | 0.04 | 0.72% | 5.53 | 5.63 | 26207 | 1463.45 | 0.65% |
| 2024-03-13 | 5.49 | 5.54 | 0.02 | 0.36% | 5.44 | 5.60 | 32105 | 1778.41 | 0.79% |
| 2024-03-12 | 5.50 | 5.52 | -0.01 | -0.18% | 5.41 | 5.56 | 34972 | 1923.87 | 0.87% |
| 2024-03-11 | 5.35 | 5.53 | 0.19 | 3.56% | 5.32 | 5.61 | 50572 | 2799.72 | 1.25% |
| 2024-03-08 | 5.28 | 5.34 | 0.03 | 0.56% | 5.28 | 5.39 | 31275 | 1672.65 | 0.77% |
| 2024-03-07 | 5.27 | 5.31 | 0.00 | 0.00% | 5.23 | 5.37 | 38924 | 2066.98 | 0.96% |
| 2024-03-06 | 5.20 | 5.31 | 0.07 | 1.34% | 5.20 | 5.40 | 46166 | 2455.32 | 1.14% |
| 2024-03-05 | 5.16 | 5.24 | 0.13 | 2.54% | 5.02 | 5.37 | 79421 | 4157.58 | 1.97% |
| 2024-03-04 | 4.86 | 5.11 | 0.24 | 4.93% | 4.78 | 5.11 | 57682 | 2873.05 | 1.43% |
| 2024-03-01 | 4.89 | 4.87 | -0.03 | -0.61% | 4.81 | 4.92 | 41944 | 2036.28 | 1.04% |
| 2024-02-29 | 4.80 | 4.90 | 0.05 | 1.03% | 4.78 | 4.93 | 47098 | 2295.04 | 1.17% |
| 2024-02-28 | 5.10 | 4.85 | -0.26 | -5.09% | 4.85 | 5.16 | 65966 | 3307.96 | 1.63% |
| 2024-02-27 | 5.02 | 5.11 | 0.07 | 1.39% | 4.99 | 5.15 | 37559 | 1901.22 | 0.93% |
| 2024-02-26 | 5.10 | 5.04 | -0.05 | -0.98% | 4.98 | 5.12 | 51302 | 2583.91 | 1.27% |
| 2024-02-23 | 4.94 | 5.09 | 0.12 | 2.41% | 4.93 | 5.10 | 29385 | 1476.79 | 0.73% |
| 2024-02-22 | 4.90 | 4.97 | 0.02 | 0.40% | 4.87 | 5.00 | 26672 | 1320.53 | 0.66% |
| 2024-02-21 | 4.94 | 4.95 | 0.04 | 0.81% | 4.88 | 5.06 | 37557 | 1879.86 | 0.93% |
| 2024-02-20 | 4.78 | 4.91 | 0.11 | 2.29% | 4.68 | 4.97 | 35455 | 1716.66 | 0.88% |
| 2024-02-19 | 4.73 | 4.80 | 0.07 | 1.48% | 4.65 | 4.90 | 42596 | 2026.75 | 1.05% |
| 2024-02-08 | 4.43 | 4.73 | 0.22 | 4.88% | 4.33 | 4.74 | 48499 | 2201.78 | 1.20% |
| 2024-02-07 | 4.65 | 4.51 | -0.11 | -2.38% | 4.50 | 4.79 | 50866 | 2350.16 | 1.26% |
| 2024-02-06 | 4.62 | 4.62 | -0.24 | -4.94% | 4.62 | 4.75 | 56208 | 2604.24 | 1.39% |
| 2024-02-05 | 4.95 | 4.86 | -0.26 | -5.08% | 4.86 | 4.96 | 15512 | 756.65 | 0.38% |
| 2024-02-02 | 5.25 | 5.12 | -0.27 | -5.01% | 5.12 | 5.60 | 80480 | 4253.13 | 1.99% |
| 2024-02-01 | 5.39 | 5.39 | -0.28 | -4.94% | 5.39 | 5.39 | 9580 | 516.36 | 0.24% |