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 | 3.34 | 3.34 | -0.18 | -5.11% | 3.34 | 3.34 | 2079 | 69.44 | 0.04% |
| 2024-05-09 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 1686 | 59.35 | 0.03% |
| 2024-05-08 | 3.71 | 3.71 | -0.19 | -4.87% | 3.71 | 3.71 | 2261 | 83.88 | 0.05% |
| 2024-05-07 | 3.90 | 3.90 | -0.21 | -5.11% | 3.90 | 3.90 | 1290 | 50.31 | 0.03% |
| 2024-05-06 | 4.11 | 4.11 | -0.22 | -5.08% | 4.11 | 4.11 | 707 | 29.06 | 0.01% |
| 2024-04-29 | 4.19 | 4.33 | 0.08 | 1.88% | 4.16 | 4.38 | 233076 | 10000.41 | 4.75% |
| 2024-04-26 | 4.22 | 4.25 | 0.03 | 0.71% | 4.18 | 4.31 | 169015 | 7191.15 | 3.45% |
| 2024-04-25 | 4.15 | 4.22 | 0.07 | 1.69% | 4.11 | 4.38 | 182238 | 7760.94 | 3.72% |
| 2024-04-24 | 4.06 | 4.15 | 0.10 | 2.47% | 3.98 | 4.15 | 164363 | 6697.96 | 3.35% |
| 2024-04-23 | 3.91 | 4.05 | 0.19 | 4.92% | 3.90 | 4.09 | 224472 | 9025.35 | 4.58% |
| 2024-04-22 | 4.08 | 3.86 | -0.24 | -5.85% | 3.79 | 4.11 | 261669 | 10190.23 | 5.34% |
| 2024-04-19 | 4.29 | 4.10 | -0.17 | -3.98% | 4.06 | 4.29 | 208978 | 8675.19 | 4.26% |
| 2024-04-18 | 4.40 | 4.27 | -0.12 | -2.73% | 4.17 | 4.42 | 235223 | 10111.19 | 4.80% |
| 2024-04-17 | 3.97 | 4.39 | 0.17 | 4.03% | 3.97 | 4.42 | 267547 | 11559.51 | 5.46% |
| 2024-04-16 | 4.32 | 4.22 | -0.47 | -10.02% | 4.22 | 4.41 | 73271 | 3109.36 | 1.49% |
| 2024-04-15 | 5.15 | 4.69 | -0.52 | -9.98% | 4.69 | 5.23 | 234048 | 11209.65 | 4.77% |
| 2024-04-12 | 5.37 | 5.21 | -0.22 | -4.05% | 5.19 | 5.43 | 140288 | 7379.79 | 2.86% |
| 2024-04-11 | 5.40 | 5.43 | -0.04 | -0.73% | 5.25 | 5.51 | 124407 | 6718.37 | 2.54% |
| 2024-04-10 | 5.66 | 5.47 | -0.23 | -4.04% | 5.31 | 5.73 | 160958 | 8841.18 | 3.28% |
| 2024-04-09 | 5.41 | 5.70 | 0.23 | 4.20% | 5.35 | 5.88 | 212276 | 12072.92 | 4.33% |
| 2024-04-08 | 5.96 | 5.47 | -0.56 | -9.29% | 5.46 | 5.96 | 277288 | 15725.92 | 5.66% |
| 2024-04-03 | 6.11 | 6.03 | -0.08 | -1.31% | 6.01 | 6.20 | 217088 | 13202.53 | 4.43% |
| 2024-04-02 | 5.98 | 6.11 | 0.19 | 3.21% | 5.94 | 6.18 | 305132 | 18476.89 | 6.22% |
| 2024-04-01 | 5.90 | 5.92 | 0.04 | 0.68% | 5.84 | 5.97 | 182380 | 10755.73 | 3.72% |
| 2024-03-29 | 5.92 | 5.88 | -0.10 | -1.67% | 5.80 | 6.06 | 247225 | 14571.62 | 5.04% |
| 2024-03-28 | 5.78 | 5.98 | 0.14 | 2.40% | 5.75 | 6.28 | 374710 | 22619.53 | 7.64% |
| 2024-03-27 | 5.98 | 5.84 | -0.14 | -2.34% | 5.80 | 5.98 | 139836 | 8228.46 | 2.85% |
| 2024-03-26 | 5.80 | 5.98 | 0.10 | 1.70% | 5.73 | 6.05 | 247025 | 14552.34 | 5.04% |
| 2024-03-25 | 6.01 | 5.88 | -0.20 | -3.29% | 5.87 | 6.19 | 281089 | 16893.60 | 5.73% |
| 2024-03-22 | 6.37 | 6.08 | -0.31 | -4.85% | 6.06 | 6.40 | 350725 | 21695.93 | 7.15% |
| 2024-03-21 | 6.13 | 6.39 | 0.33 | 5.45% | 6.09 | 6.67 | 588467 | 37729.66 | 12.00% |
| 2024-03-20 | 5.99 | 6.06 | 0.10 | 1.68% | 5.94 | 6.12 | 189144 | 11409.19 | 3.86% |
| 2024-03-19 | 5.89 | 5.96 | 0.07 | 1.19% | 5.89 | 6.16 | 317082 | 19032.31 | 6.47% |
| 2024-03-18 | 5.90 | 5.89 | -0.01 | -0.17% | 5.78 | 5.94 | 276169 | 16164.90 | 5.63% |
| 2024-03-15 | 5.90 | 5.90 | -0.18 | -2.96% | 5.73 | 5.97 | 304544 | 17759.62 | 6.21% |
| 2024-03-14 | 5.84 | 6.08 | 0.21 | 3.58% | 5.76 | 6.46 | 473782 | 29271.00 | 9.66% |
| 2024-03-13 | 5.83 | 5.87 | 0.09 | 1.56% | 5.73 | 5.98 | 243177 | 14225.58 | 4.96% |
| 2024-03-12 | 5.58 | 5.78 | 0.21 | 3.77% | 5.48 | 5.80 | 247475 | 14011.19 | 5.05% |
| 2024-03-11 | 5.32 | 5.57 | 0.31 | 5.89% | 5.29 | 5.57 | 198345 | 10817.58 | 4.05% |
| 2024-03-08 | 5.26 | 5.26 | 0.02 | 0.38% | 5.14 | 5.36 | 124111 | 6483.31 | 2.53% |
| 2024-03-07 | 5.46 | 5.24 | -0.17 | -3.14% | 5.23 | 5.51 | 144931 | 7728.33 | 2.96% |
| 2024-03-06 | 5.24 | 5.41 | 0.18 | 3.44% | 5.24 | 5.47 | 166660 | 8985.76 | 3.40% |
| 2024-03-05 | 5.54 | 5.23 | -0.31 | -5.60% | 5.20 | 5.55 | 185915 | 9897.55 | 3.79% |
| 2024-03-04 | 5.76 | 5.54 | -0.21 | -3.65% | 5.44 | 5.80 | 187160 | 10410.68 | 3.82% |
| 2024-03-01 | 5.88 | 5.75 | -0.13 | -2.21% | 5.60 | 6.04 | 259118 | 14947.22 | 5.28% |
| 2024-02-29 | 5.25 | 5.88 | 0.32 | 5.76% | 5.12 | 5.90 | 356933 | 19894.62 | 7.28% |
| 2024-02-28 | 6.23 | 5.56 | -0.62 | -10.03% | 5.56 | 6.35 | 347100 | 20524.71 | 7.08% |
| 2024-02-27 | 5.80 | 6.18 | 0.29 | 4.92% | 5.79 | 6.18 | 231405 | 13964.91 | 4.72% |
| 2024-02-26 | 5.82 | 5.89 | 0.07 | 1.20% | 5.70 | 6.03 | 258277 | 15121.81 | 5.27% |
| 2024-02-23 | 5.50 | 5.82 | 0.34 | 6.20% | 5.44 | 5.83 | 263936 | 14892.82 | 5.38% |
| 2024-02-22 | 5.15 | 5.48 | 0.28 | 5.38% | 5.15 | 5.50 | 274702 | 14615.79 | 5.60% |
| 2024-02-21 | 4.86 | 5.20 | 0.23 | 4.63% | 4.81 | 5.44 | 321561 | 16735.85 | 6.56% |
| 2024-02-20 | 4.60 | 4.97 | -0.03 | -0.60% | 4.60 | 5.14 | 288198 | 14113.29 | 5.88% |
| 2024-02-19 | 4.75 | 5.00 | 0.11 | 2.25% | 4.63 | 5.00 | 254012 | 12222.00 | 5.18% |
| 2024-02-08 | 4.25 | 4.89 | 0.33 | 7.24% | 4.10 | 4.96 | 289062 | 12726.79 | 5.90% |
| 2024-02-07 | 4.99 | 4.56 | -0.51 | -10.06% | 4.56 | 5.05 | 197013 | 9289.17 | 4.02% |
| 2024-02-06 | 5.20 | 5.07 | -0.56 | -9.95% | 5.07 | 5.33 | 186921 | 9568.81 | 3.81% |
| 2024-02-05 | 5.98 | 5.63 | -0.63 | -10.06% | 5.63 | 5.98 | 191450 | 10881.58 | 3.90% |