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 | -0.19 | -5.12% | 3.52 | 3.52 | 3528 | 124.19 | 0.11% |
| 2024-05-09 | 3.71 | 3.71 | -0.20 | -5.12% | 3.71 | 3.71 | 1127 | 41.81 | 0.03% |
| 2024-05-08 | 3.91 | 3.91 | -0.21 | -5.10% | 3.91 | 3.91 | 2419 | 94.58 | 0.07% |
| 2024-05-07 | 4.12 | 4.12 | -0.22 | -5.07% | 4.12 | 4.12 | 1403 | 57.80 | 0.04% |
| 2024-05-06 | 4.34 | 4.34 | -0.23 | -5.03% | 4.34 | 4.34 | 715 | 31.03 | 0.02% |
| 2024-04-30 | 4.57 | 4.57 | -0.24 | -4.99% | 4.57 | 4.57 | 505 | 23.08 | 0.02% |
| 2024-04-26 | 4.74 | 4.81 | 0.10 | 2.12% | 4.69 | 4.92 | 160819 | 7761.62 | 4.94% |
| 2024-04-25 | 4.76 | 4.71 | -0.04 | -0.84% | 4.67 | 4.81 | 104635 | 4974.05 | 3.21% |
| 2024-04-24 | 4.58 | 4.75 | 0.18 | 3.94% | 4.57 | 4.78 | 137893 | 6492.40 | 4.23% |
| 2024-04-23 | 4.40 | 4.57 | 0.16 | 3.63% | 4.38 | 4.60 | 141428 | 6422.61 | 4.34% |
| 2024-04-22 | 4.62 | 4.41 | -0.21 | -4.55% | 4.36 | 4.66 | 143029 | 6385.92 | 4.39% |
| 2024-04-19 | 4.82 | 4.62 | -0.20 | -4.15% | 4.60 | 4.88 | 134232 | 6288.45 | 4.12% |
| 2024-04-18 | 4.91 | 4.82 | -0.11 | -2.23% | 4.70 | 5.01 | 169457 | 8213.69 | 5.20% |
| 2024-04-17 | 4.59 | 4.93 | 0.28 | 6.02% | 4.50 | 4.94 | 205642 | 9984.01 | 6.31% |
| 2024-04-16 | 4.97 | 4.65 | -0.52 | -10.06% | 4.65 | 5.00 | 126696 | 5988.64 | 3.89% |
| 2024-04-15 | 5.60 | 5.17 | -0.57 | -9.93% | 5.17 | 5.73 | 262241 | 13891.34 | 8.05% |
| 2024-04-12 | 5.80 | 5.74 | -0.06 | -1.03% | 5.71 | 5.92 | 97180 | 5633.78 | 2.98% |
| 2024-04-11 | 5.70 | 5.80 | 0.01 | 0.17% | 5.59 | 5.90 | 131038 | 7612.59 | 4.02% |
| 2024-04-10 | 6.00 | 5.79 | -0.30 | -4.93% | 5.73 | 6.10 | 197836 | 11579.23 | 6.07% |
| 2024-04-09 | 5.95 | 6.09 | 0.12 | 2.01% | 5.95 | 6.40 | 175667 | 10783.43 | 5.39% |
| 2024-04-08 | 6.38 | 5.97 | -0.60 | -9.13% | 5.92 | 6.38 | 284491 | 17383.61 | 8.73% |
| 2024-04-03 | 6.82 | 6.57 | -0.30 | -4.37% | 6.51 | 6.88 | 221607 | 14673.79 | 6.80% |
| 2024-04-02 | 7.03 | 6.87 | -0.15 | -2.14% | 6.74 | 7.05 | 229464 | 15787.43 | 7.04% |
| 2024-04-01 | 6.93 | 7.02 | 0.09 | 1.30% | 6.80 | 7.10 | 311122 | 21589.06 | 9.55% |
| 2024-03-29 | 6.77 | 6.93 | 0.05 | 0.73% | 6.74 | 7.15 | 352650 | 24462.99 | 10.83% |
| 2024-03-28 | 6.70 | 6.88 | 0.02 | 0.29% | 6.50 | 6.95 | 433186 | 29231.59 | 13.30% |
| 2024-03-27 | 7.05 | 6.86 | -0.41 | -5.64% | 6.56 | 7.28 | 750461 | 51365.69 | 23.04% |
| 2024-03-26 | 6.52 | 7.27 | 0.66 | 9.98% | 6.43 | 7.27 | 852765 | 61570.39 | 26.18% |
| 2024-03-25 | 6.98 | 6.61 | -0.53 | -7.42% | 6.51 | 7.00 | 333455 | 22548.74 | 10.24% |
| 2024-03-22 | 6.86 | 7.14 | 0.28 | 4.08% | 6.75 | 7.55 | 533513 | 38430.86 | 16.38% |
| 2024-03-21 | 6.86 | 6.86 | -0.02 | -0.29% | 6.70 | 6.94 | 247864 | 16909.51 | 7.61% |
| 2024-03-20 | 6.65 | 6.88 | 0.23 | 3.46% | 6.57 | 6.99 | 368862 | 25150.45 | 11.32% |
| 2024-03-19 | 6.70 | 6.65 | 0.02 | 0.30% | 6.62 | 6.88 | 342437 | 22998.40 | 10.51% |
| 2024-03-18 | 6.46 | 6.63 | 0.30 | 4.74% | 6.46 | 6.80 | 433267 | 28724.38 | 13.30% |
| 2024-03-15 | 6.22 | 6.33 | 0.05 | 0.80% | 6.12 | 6.38 | 216397 | 13525.10 | 6.64% |
| 2024-03-14 | 6.42 | 6.28 | -0.28 | -4.27% | 6.15 | 6.49 | 340072 | 21568.34 | 10.44% |
| 2024-03-13 | 6.35 | 6.56 | 0.17 | 2.66% | 6.23 | 6.80 | 527720 | 34566.28 | 16.20% |
| 2024-03-12 | 6.50 | 6.39 | -0.36 | -5.33% | 6.35 | 6.68 | 553034 | 35740.48 | 16.98% |
| 2024-03-11 | 7.39 | 6.75 | 0.03 | 0.45% | 6.46 | 7.39 | 981474 | 67990.11 | 30.13% |
| 2024-03-08 | 6.33 | 6.72 | 0.61 | 9.98% | 6.20 | 6.72 | 315573 | 20353.50 | 9.69% |
| 2024-03-07 | 5.58 | 6.11 | 0.56 | 10.09% | 5.57 | 6.11 | 238279 | 14259.31 | 7.32% |
| 2024-03-06 | 5.50 | 5.55 | 0.07 | 1.28% | 5.38 | 5.63 | 176566 | 9739.13 | 5.42% |
| 2024-03-05 | 5.65 | 5.48 | -0.18 | -3.18% | 5.45 | 5.83 | 220169 | 12371.10 | 6.76% |
| 2024-03-04 | 5.77 | 5.66 | -0.07 | -1.22% | 5.44 | 5.83 | 243447 | 13698.09 | 7.47% |
| 2024-03-01 | 5.91 | 5.73 | -0.10 | -1.72% | 5.61 | 5.98 | 293359 | 16865.97 | 9.01% |
| 2024-02-29 | 5.32 | 5.83 | 0.20 | 3.55% | 5.13 | 6.00 | 377221 | 21616.70 | 11.58% |
| 2024-02-28 | 6.30 | 5.63 | -0.62 | -9.92% | 5.63 | 6.59 | 496306 | 30044.35 | 15.24% |
| 2024-02-27 | 5.94 | 6.25 | 0.35 | 5.93% | 5.86 | 6.31 | 264899 | 16115.58 | 8.13% |
| 2024-02-26 | 5.80 | 5.90 | 0.10 | 1.72% | 5.64 | 6.14 | 337643 | 19902.00 | 10.37% |
| 2024-02-23 | 5.53 | 5.80 | 0.28 | 5.07% | 5.41 | 5.89 | 378307 | 21352.12 | 11.61% |
| 2024-02-22 | 5.25 | 5.52 | 0.27 | 5.14% | 5.18 | 5.66 | 510602 | 27696.78 | 15.68% |
| 2024-02-21 | 4.68 | 5.25 | 0.48 | 10.06% | 4.65 | 5.25 | 380870 | 19486.30 | 11.69% |
| 2024-02-20 | 4.63 | 4.77 | 0.06 | 1.27% | 4.55 | 4.80 | 300795 | 14122.83 | 9.23% |
| 2024-02-19 | 4.26 | 4.71 | 0.31 | 7.05% | 4.14 | 4.80 | 478120 | 21379.76 | 14.68% |
| 2024-02-08 | 4.00 | 4.40 | 0.12 | 2.80% | 3.85 | 4.47 | 614710 | 24926.96 | 18.87% |
| 2024-02-07 | 4.98 | 4.28 | -0.47 | -9.89% | 4.28 | 5.00 | 155562 | 6781.28 | 4.78% |
| 2024-02-06 | 5.05 | 4.75 | -0.48 | -9.18% | 4.71 | 5.05 | 305409 | 14518.00 | 9.38% |
| 2024-02-05 | 5.81 | 5.23 | -0.58 | -9.98% | 5.23 | 5.83 | 99237 | 5303.62 | 3.05% |
| 2024-02-02 | 6.02 | 5.81 | -0.20 | -3.33% | 5.49 | 6.22 | 200431 | 11724.70 | 6.15% |