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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 3.20 | 3.32 | -0.05 | -1.48% | 3.20 | 3.53 | 817214 | 26671.95 | 22.74% |
| 2024-05-15 | 3.37 | 3.37 | -0.18 | -5.07% | 3.37 | 3.37 | 8972 | 302.36 | 0.25% |
| 2024-05-14 | 3.55 | 3.55 | -0.19 | -5.08% | 3.55 | 3.55 | 1283 | 45.55 | 0.04% |
| 2024-05-13 | 3.74 | 3.74 | -0.20 | -5.08% | 3.74 | 3.74 | 874 | 32.69 | 0.02% |
| 2024-05-10 | 3.94 | 3.94 | -0.21 | -5.06% | 3.94 | 3.94 | 1960 | 77.22 | 0.05% |
| 2024-05-09 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.15 | 2220 | 92.13 | 0.06% |
| 2024-05-08 | 4.37 | 4.37 | -0.23 | -5.00% | 4.37 | 4.37 | 1495 | 65.33 | 0.04% |
| 2024-05-07 | 4.60 | 4.60 | -0.24 | -4.96% | 4.60 | 4.60 | 965 | 44.39 | 0.03% |
| 2024-05-06 | 4.84 | 4.84 | -0.25 | -4.91% | 4.84 | 4.84 | 1810 | 87.60 | 0.05% |
| 2024-04-29 | 5.09 | 5.09 | -0.56 | -9.91% | 5.09 | 5.09 | 89790 | 4570.31 | 2.50% |
| 2024-04-26 | 5.67 | 5.65 | -0.09 | -1.57% | 5.61 | 5.83 | 442321 | 25343.18 | 12.31% |
| 2024-04-25 | 5.80 | 5.74 | -0.10 | -1.71% | 5.62 | 5.96 | 424216 | 24633.92 | 11.81% |
| 2024-04-24 | 5.56 | 5.84 | 0.26 | 4.66% | 5.41 | 5.98 | 440227 | 25381.07 | 12.25% |
| 2024-04-23 | 5.47 | 5.58 | 0.08 | 1.45% | 5.47 | 5.86 | 418957 | 23684.00 | 11.66% |
| 2024-04-22 | 5.96 | 5.50 | -0.46 | -7.72% | 5.43 | 6.22 | 638425 | 36728.20 | 17.77% |
| 2024-04-19 | 5.27 | 5.96 | 0.54 | 9.96% | 5.20 | 5.96 | 731825 | 41439.55 | 20.37% |
| 2024-04-18 | 5.10 | 5.42 | 0.36 | 7.11% | 5.06 | 5.57 | 627028 | 33563.96 | 17.45% |
| 2024-04-17 | 4.60 | 5.06 | 0.46 | 10.00% | 4.60 | 5.06 | 492346 | 24161.72 | 13.70% |
| 2024-04-16 | 5.00 | 4.60 | -0.51 | -9.98% | 4.60 | 5.06 | 363152 | 17069.18 | 10.11% |
| 2024-04-15 | 5.51 | 5.11 | -0.57 | -10.04% | 5.11 | 5.69 | 404050 | 21214.05 | 11.24% |
| 2024-04-12 | 6.04 | 5.68 | -0.35 | -5.80% | 5.64 | 6.13 | 435756 | 25276.48 | 12.13% |
| 2024-04-11 | 6.15 | 6.03 | -0.41 | -6.37% | 6.00 | 6.24 | 519168 | 31704.49 | 14.45% |
| 2024-04-10 | 6.00 | 6.44 | 0.43 | 7.15% | 5.76 | 6.61 | 755709 | 46940.94 | 21.03% |
| 2024-04-09 | 6.14 | 6.01 | -0.58 | -8.80% | 5.93 | 6.32 | 696123 | 42345.13 | 19.37% |
| 2024-04-08 | 5.89 | 6.59 | 0.39 | 6.29% | 5.89 | 6.69 | 930362 | 58433.30 | 25.89% |
| 2024-04-03 | 6.20 | 6.20 | -0.69 | -10.01% | 6.20 | 6.20 | 63182 | 3917.28 | 1.76% |
| 2024-04-02 | 6.89 | 6.89 | -0.77 | -10.05% | 6.89 | 6.89 | 72251 | 4978.09 | 2.01% |
| 2024-04-01 | 7.59 | 7.66 | 0.23 | 3.10% | 7.42 | 7.74 | 512498 | 38836.57 | 14.26% |
| 2024-03-29 | 8.00 | 7.43 | -0.77 | -9.39% | 7.38 | 8.17 | 815215 | 62988.65 | 22.69% |
| 2024-03-28 | 7.99 | 8.20 | 0.37 | 4.73% | 7.99 | 8.48 | 1018466 | 83770.54 | 28.34% |
| 2024-03-27 | 7.50 | 7.83 | 0.18 | 2.35% | 7.36 | 8.07 | 888559 | 69460.62 | 24.73% |
| 2024-03-26 | 8.08 | 7.65 | -0.84 | -9.89% | 7.64 | 8.17 | 938737 | 73259.23 | 26.12% |
| 2024-03-25 | 8.55 | 8.49 | -0.94 | -9.97% | 8.49 | 9.02 | 1054047 | 91003.48 | 29.33% |
| 2024-03-22 | 11.00 | 9.43 | -1.05 | -10.02% | 9.43 | 11.52 | 1570770 | 164550.16 | 43.71% |
| 2024-03-21 | 10.48 | 10.48 | 0.95 | 9.97% | 9.90 | 10.48 | 574349 | 59915.49 | 15.98% |
| 2024-03-20 | 9.53 | 9.53 | 0.87 | 10.05% | 9.38 | 9.53 | 414224 | 39465.74 | 11.53% |
| 2024-03-19 | 8.66 | 8.66 | 0.79 | 10.04% | 8.66 | 8.66 | 44742 | 3874.65 | 1.25% |
| 2024-03-18 | 7.87 | 7.87 | 0.72 | 10.07% | 7.87 | 7.87 | 23595 | 1856.93 | 0.66% |
| 2024-03-15 | 7.15 | 7.15 | 0.65 | 10.00% | 6.95 | 7.15 | 344109 | 24588.39 | 9.58% |
| 2024-03-14 | 6.50 | 6.50 | 0.59 | 9.98% | 6.19 | 6.50 | 617101 | 39973.96 | 17.17% |
| 2024-03-13 | 5.37 | 5.91 | 0.54 | 10.06% | 5.26 | 5.91 | 581963 | 33282.48 | 16.20% |
| 2024-03-12 | 4.90 | 5.37 | 0.49 | 10.04% | 4.80 | 5.37 | 378856 | 19733.06 | 10.54% |
| 2024-03-11 | 4.61 | 4.88 | 0.25 | 5.40% | 4.48 | 4.95 | 333117 | 15582.34 | 9.27% |
| 2024-03-08 | 4.44 | 4.63 | 0.20 | 4.51% | 4.44 | 4.87 | 370109 | 17342.71 | 10.30% |
| 2024-03-07 | 4.33 | 4.43 | 0.14 | 3.26% | 4.33 | 4.59 | 136447 | 6062.78 | 3.80% |
| 2024-03-06 | 4.20 | 4.29 | 0.10 | 2.39% | 4.20 | 4.38 | 90229 | 3893.58 | 2.51% |
| 2024-03-05 | 4.38 | 4.19 | -0.19 | -4.34% | 4.18 | 4.39 | 106795 | 4540.63 | 2.97% |
| 2024-03-04 | 4.47 | 4.38 | -0.13 | -2.88% | 4.30 | 4.51 | 91606 | 4022.14 | 2.55% |
| 2024-03-01 | 4.51 | 4.51 | 0.01 | 0.22% | 4.36 | 4.60 | 115114 | 5137.69 | 3.20% |
| 2024-02-29 | 4.18 | 4.50 | 0.06 | 1.35% | 4.15 | 4.52 | 208152 | 9193.36 | 5.79% |
| 2024-02-28 | 5.15 | 4.44 | -0.49 | -9.94% | 4.44 | 5.19 | 305412 | 14712.35 | 8.50% |
| 2024-02-27 | 4.50 | 4.93 | 0.45 | 10.04% | 4.49 | 4.93 | 114202 | 5485.16 | 3.18% |
| 2024-02-26 | 4.32 | 4.48 | 0.15 | 3.46% | 4.32 | 4.58 | 144933 | 6445.16 | 4.03% |
| 2024-02-23 | 4.11 | 4.33 | 0.21 | 5.10% | 4.11 | 4.40 | 155025 | 6592.94 | 4.31% |
| 2024-02-22 | 4.00 | 4.12 | 0.07 | 1.73% | 3.87 | 4.33 | 171368 | 6928.98 | 4.77% |
| 2024-02-21 | 3.63 | 4.05 | 0.37 | 10.05% | 3.59 | 4.05 | 121072 | 4678.33 | 3.37% |
| 2024-02-20 | 3.60 | 3.68 | 0.01 | 0.27% | 3.52 | 3.71 | 124681 | 4512.33 | 3.47% |
| 2024-02-19 | 3.32 | 3.67 | 0.29 | 8.58% | 3.19 | 3.67 | 252590 | 8742.44 | 7.03% |
| 2024-02-08 | 3.19 | 3.38 | 0.09 | 2.74% | 2.96 | 3.40 | 378483 | 11703.53 | 10.53% |
| 2024-02-07 | 3.55 | 3.29 | -0.37 | -10.11% | 3.29 | 3.55 | 65479 | 2166.18 | 1.82% |