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 | 7.49 | 7.99 | 0.73 | 10.06% | 7.45 | 7.99 | 1099252 | 85243.76 | 11.00% |
| 2024-05-08 | 6.44 | 7.26 | 0.66 | 10.00% | 6.39 | 7.26 | 1661831 | 114626.53 | 16.63% |
| 2024-05-07 | 6.44 | 6.60 | 0.37 | 5.94% | 6.21 | 6.80 | 1800035 | 116546.05 | 18.01% |
| 2024-05-06 | 5.96 | 6.23 | 0.57 | 10.07% | 5.87 | 6.23 | 900816 | 55391.34 | 9.01% |
| 2024-04-30 | 5.42 | 5.66 | 0.23 | 4.24% | 5.38 | 5.82 | 727948 | 41108.33 | 7.28% |
| 2024-04-29 | 5.04 | 5.43 | 0.39 | 7.74% | 5.00 | 5.45 | 726456 | 38259.27 | 7.27% |
| 2024-04-26 | 5.05 | 5.04 | -0.05 | -0.98% | 4.98 | 5.11 | 485845 | 24439.26 | 4.86% |
| 2024-04-25 | 5.17 | 5.09 | -0.09 | -1.74% | 5.03 | 5.34 | 922746 | 47556.20 | 9.23% |
| 2024-04-24 | 5.06 | 5.18 | 0.39 | 8.14% | 4.92 | 5.27 | 1510170 | 78141.12 | 15.11% |
| 2024-04-23 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 83377 | 3993.74 | 0.83% |
| 2024-04-22 | 4.19 | 4.35 | 0.18 | 4.32% | 4.18 | 4.36 | 164745 | 7110.70 | 1.65% |
| 2024-04-19 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.24 | 91630 | 3824.04 | 0.92% |
| 2024-04-18 | 4.17 | 4.15 | -0.01 | -0.24% | 4.11 | 4.21 | 79699 | 3320.35 | 0.80% |
| 2024-04-17 | 3.88 | 4.16 | 0.33 | 8.62% | 3.88 | 4.16 | 132973 | 5412.45 | 1.33% |
| 2024-04-16 | 4.06 | 3.83 | -0.32 | -7.71% | 3.81 | 4.09 | 165531 | 6505.32 | 1.66% |
| 2024-04-15 | 4.24 | 4.15 | -0.12 | -2.81% | 4.08 | 4.31 | 132830 | 5562.41 | 1.33% |
| 2024-04-12 | 4.33 | 4.27 | -0.08 | -1.84% | 4.26 | 4.38 | 67929 | 2920.50 | 0.68% |
| 2024-04-11 | 4.34 | 4.35 | 0.02 | 0.46% | 4.30 | 4.40 | 55184 | 2402.74 | 0.55% |
| 2024-04-10 | 4.43 | 4.33 | -0.09 | -2.04% | 4.29 | 4.43 | 80968 | 3522.05 | 0.81% |
| 2024-04-09 | 4.36 | 4.42 | 0.07 | 1.61% | 4.34 | 4.42 | 79123 | 3471.09 | 0.79% |
| 2024-04-08 | 4.45 | 4.35 | -0.10 | -2.25% | 4.34 | 4.47 | 105622 | 4643.13 | 1.06% |
| 2024-04-03 | 4.44 | 4.45 | 0.01 | 0.23% | 4.39 | 4.48 | 97226 | 4319.56 | 0.97% |
| 2024-04-02 | 4.41 | 4.44 | 0.04 | 0.91% | 4.38 | 4.45 | 107301 | 4755.43 | 1.07% |
| 2024-04-01 | 4.31 | 4.40 | 0.08 | 1.85% | 4.30 | 4.40 | 99475 | 4342.99 | 1.00% |
| 2024-03-29 | 4.27 | 4.32 | 0.06 | 1.41% | 4.23 | 4.33 | 80566 | 3440.70 | 0.81% |
| 2024-03-28 | 4.25 | 4.26 | -0.02 | -0.47% | 4.23 | 4.33 | 81540 | 3490.72 | 0.82% |
| 2024-03-27 | 4.35 | 4.28 | -0.07 | -1.61% | 4.26 | 4.38 | 73232 | 3158.53 | 0.73% |
| 2024-03-26 | 4.30 | 4.35 | 0.05 | 1.16% | 4.28 | 4.36 | 70906 | 3065.58 | 0.71% |
| 2024-03-25 | 4.37 | 4.30 | -0.08 | -1.83% | 4.30 | 4.40 | 81648 | 3550.64 | 0.82% |
| 2024-03-22 | 4.44 | 4.38 | -0.06 | -1.35% | 4.35 | 4.45 | 105240 | 4625.57 | 1.05% |
| 2024-03-21 | 4.39 | 4.44 | 0.06 | 1.37% | 4.34 | 4.45 | 116214 | 5117.60 | 1.16% |
| 2024-03-20 | 4.34 | 4.38 | 0.03 | 0.69% | 4.32 | 4.40 | 77533 | 3390.09 | 0.78% |
| 2024-03-19 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.41 | 109540 | 4786.68 | 1.10% |
| 2024-03-18 | 4.29 | 4.34 | 0.05 | 1.17% | 4.25 | 4.34 | 113055 | 4853.41 | 1.13% |
| 2024-03-15 | 4.23 | 4.29 | 0.02 | 0.47% | 4.23 | 4.31 | 81912 | 3493.77 | 0.82% |
| 2024-03-14 | 4.27 | 4.27 | 0.00 | 0.00% | 4.21 | 4.31 | 87604 | 3734.94 | 0.88% |
| 2024-03-13 | 4.28 | 4.27 | 0.00 | 0.00% | 4.22 | 4.31 | 73387 | 3124.44 | 0.73% |
| 2024-03-12 | 4.19 | 4.27 | 0.06 | 1.43% | 4.19 | 4.29 | 85935 | 3643.33 | 0.86% |
| 2024-03-11 | 4.11 | 4.21 | 0.08 | 1.94% | 4.10 | 4.22 | 79805 | 3334.98 | 0.80% |
| 2024-03-08 | 4.13 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 61032 | 2520.14 | 0.61% |
| 2024-03-07 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.19 | 87100 | 3615.38 | 0.87% |
| 2024-03-06 | 4.13 | 4.13 | 0.01 | 0.24% | 4.10 | 4.18 | 67741 | 2802.97 | 0.68% |
| 2024-03-05 | 4.17 | 4.12 | -0.09 | -2.14% | 4.10 | 4.21 | 77791 | 3213.75 | 0.78% |
| 2024-03-04 | 4.30 | 4.21 | -0.07 | -1.64% | 4.18 | 4.33 | 83900 | 3546.88 | 0.84% |
| 2024-03-01 | 4.26 | 4.28 | 0.06 | 1.42% | 4.25 | 4.33 | 132748 | 5695.99 | 1.33% |
| 2024-02-29 | 4.12 | 4.22 | 0.07 | 1.69% | 4.09 | 4.25 | 127741 | 5354.84 | 1.28% |
| 2024-02-28 | 4.38 | 4.15 | -0.18 | -4.16% | 4.15 | 4.47 | 177132 | 7642.06 | 1.77% |
| 2024-02-27 | 4.26 | 4.33 | 0.08 | 1.88% | 4.20 | 4.33 | 89602 | 3829.43 | 0.90% |
| 2024-02-26 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.31 | 124381 | 5276.38 | 1.24% |
| 2024-02-23 | 4.20 | 4.20 | 0.02 | 0.48% | 4.13 | 4.21 | 93154 | 3882.46 | 0.93% |
| 2024-02-22 | 4.15 | 4.18 | 0.03 | 0.72% | 4.11 | 4.19 | 92172 | 3832.20 | 0.92% |
| 2024-02-21 | 4.09 | 4.15 | 0.04 | 0.97% | 4.05 | 4.21 | 124785 | 5198.25 | 1.25% |
| 2024-02-20 | 4.14 | 4.11 | -0.03 | -0.72% | 4.03 | 4.15 | 106081 | 4356.69 | 1.06% |
| 2024-02-19 | 4.05 | 4.14 | 0.09 | 2.22% | 4.05 | 4.20 | 191712 | 7919.94 | 1.92% |
| 2024-02-08 | 3.80 | 4.05 | 0.27 | 7.14% | 3.48 | 4.07 | 273837 | 10359.25 | 2.74% |
| 2024-02-07 | 3.72 | 3.78 | 0.06 | 1.61% | 3.62 | 3.89 | 239878 | 9062.80 | 2.40% |
| 2024-02-06 | 3.46 | 3.72 | 0.19 | 5.38% | 3.35 | 3.81 | 180213 | 6383.95 | 1.80% |
| 2024-02-05 | 3.84 | 3.53 | -0.30 | -7.83% | 3.47 | 3.84 | 194274 | 6999.43 | 1.94% |
| 2024-02-02 | 3.98 | 3.83 | -0.18 | -4.49% | 3.71 | 4.06 | 120920 | 4713.16 | 1.21% |
| 2024-02-01 | 4.05 | 4.01 | -0.05 | -1.23% | 3.94 | 4.12 | 99732 | 4015.79 | 1.00% |
| 2024-01-31 | 4.20 | 4.06 | -0.14 | -3.33% | 4.04 | 4.22 | 82858 | 3414.10 | 0.83% |