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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.49 | 2.49 | 0.12 | 5.06% | 2.42 | 2.49 | 34150 | 848.33 | 2.46% |
| 2024-05-16 | 2.37 | 2.37 | 0.11 | 4.87% | 2.37 | 2.37 | 12762 | 302.45 | 0.92% |
| 2024-05-15 | 2.16 | 2.26 | 0.11 | 5.12% | 2.16 | 2.26 | 29110 | 651.19 | 2.10% |
| 2024-05-14 | 2.03 | 2.15 | 0.10 | 4.88% | 1.98 | 2.15 | 40856 | 862.05 | 2.94% |
| 2024-05-13 | 2.02 | 2.05 | -0.08 | -3.76% | 2.02 | 2.22 | 68852 | 1423.05 | 4.96% |
| 2024-05-10 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.24 | 63361 | 1356.22 | 4.57% |
| 2024-05-09 | 2.35 | 2.24 | -0.12 | -5.08% | 2.24 | 2.35 | 51329 | 1159.25 | 3.70% |
| 2024-05-08 | 2.37 | 2.36 | -0.08 | -3.28% | 2.32 | 2.46 | 67380 | 1592.29 | 4.86% |
| 2024-05-07 | 2.50 | 2.44 | -0.13 | -5.06% | 2.44 | 2.52 | 97853 | 2403.65 | 7.05% |
| 2024-05-06 | 2.33 | 2.57 | 0.12 | 4.90% | 2.33 | 2.57 | 120946 | 2977.42 | 8.72% |
| 2024-04-29 | 2.37 | 2.45 | 0.09 | 3.81% | 2.35 | 2.48 | 126099 | 3067.53 | 9.09% |
| 2024-04-26 | 2.37 | 2.36 | -0.12 | -4.84% | 2.36 | 2.42 | 46530 | 1098.98 | 3.35% |
| 2024-04-25 | 2.40 | 2.48 | -0.05 | -1.98% | 2.40 | 2.64 | 179565 | 4388.35 | 12.94% |
| 2024-04-24 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 1585 | 40.10 | 0.11% |
| 2024-04-23 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 1401 | 37.27 | 0.10% |
| 2024-04-22 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 278 | 7.78 | 0.02% |
| 2024-04-19 | 2.95 | 2.95 | -0.15 | -4.84% | 2.95 | 2.95 | 325 | 9.59 | 0.02% |
| 2024-04-18 | 3.10 | 3.10 | -0.16 | -4.91% | 3.10 | 3.10 | 3405 | 105.56 | 0.25% |
| 2024-04-17 | 3.26 | 3.26 | -0.17 | -4.96% | 3.26 | 3.26 | 5598 | 182.49 | 0.40% |
| 2024-04-16 | 3.43 | 3.43 | -0.18 | -4.99% | 3.43 | 3.43 | 256 | 8.78 | 0.02% |
| 2024-04-15 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.61 | 1446 | 52.20 | 0.10% |
| 2024-04-12 | 3.74 | 3.80 | 0.01 | 0.26% | 3.74 | 3.88 | 11950 | 454.70 | 0.86% |
| 2024-04-11 | 3.63 | 3.79 | 0.00 | 0.00% | 3.63 | 3.86 | 5901 | 223.40 | 0.43% |
| 2024-04-10 | 3.82 | 3.79 | -0.03 | -0.79% | 3.70 | 3.93 | 12718 | 487.71 | 0.92% |
| 2024-04-09 | 3.69 | 3.82 | 0.10 | 2.69% | 3.69 | 3.90 | 9794 | 371.29 | 0.71% |
| 2024-04-08 | 3.87 | 3.72 | -0.17 | -4.37% | 3.70 | 3.89 | 12775 | 482.43 | 0.92% |
| 2024-04-03 | 3.98 | 3.89 | -0.11 | -2.75% | 3.81 | 4.00 | 13424 | 520.12 | 0.97% |
| 2024-04-02 | 4.00 | 4.00 | -0.01 | -0.25% | 3.95 | 4.05 | 16433 | 656.41 | 1.18% |
| 2024-04-01 | 3.91 | 4.01 | 0.10 | 2.56% | 3.87 | 4.04 | 20052 | 792.54 | 1.45% |
| 2024-03-29 | 3.90 | 3.91 | 0.02 | 0.51% | 3.83 | 3.99 | 18900 | 736.35 | 1.36% |
| 2024-03-28 | 3.81 | 3.89 | -0.01 | -0.26% | 3.72 | 3.93 | 22733 | 875.81 | 1.64% |
| 2024-03-27 | 4.17 | 3.90 | -0.20 | -4.88% | 3.90 | 4.17 | 21709 | 863.85 | 1.56% |
| 2024-03-26 | 4.26 | 4.10 | -0.06 | -1.44% | 4.02 | 4.26 | 18035 | 740.63 | 1.30% |
| 2024-03-25 | 4.24 | 4.16 | -0.03 | -0.72% | 4.11 | 4.27 | 16403 | 688.37 | 1.18% |
| 2024-03-22 | 4.30 | 4.19 | -0.12 | -2.78% | 4.14 | 4.30 | 21815 | 915.53 | 1.57% |
| 2024-03-21 | 4.43 | 4.31 | -0.10 | -2.27% | 4.24 | 4.44 | 22314 | 965.09 | 1.61% |
| 2024-03-20 | 4.38 | 4.41 | 0.03 | 0.68% | 4.34 | 4.50 | 22039 | 969.92 | 1.59% |
| 2024-03-19 | 4.48 | 4.38 | -0.13 | -2.88% | 4.37 | 4.52 | 25049 | 1113.85 | 1.81% |
| 2024-03-18 | 4.43 | 4.51 | 0.07 | 1.58% | 4.40 | 4.63 | 33392 | 1495.93 | 2.41% |
| 2024-03-15 | 4.33 | 4.44 | 0.08 | 1.83% | 4.31 | 4.47 | 23032 | 1013.93 | 1.66% |
| 2024-03-14 | 4.29 | 4.36 | 0.06 | 1.40% | 4.28 | 4.37 | 20243 | 875.68 | 1.46% |
| 2024-03-13 | 4.39 | 4.30 | -0.08 | -1.83% | 4.25 | 4.41 | 24684 | 1065.72 | 1.78% |
| 2024-03-12 | 4.45 | 4.38 | -0.09 | -2.01% | 4.28 | 4.49 | 29580 | 1294.14 | 2.13% |
| 2024-03-11 | 4.42 | 4.47 | 0.02 | 0.45% | 4.36 | 4.54 | 34424 | 1529.97 | 2.48% |
| 2024-03-08 | 4.20 | 4.45 | 0.21 | 4.95% | 4.14 | 4.45 | 28870 | 1240.43 | 2.08% |
| 2024-03-07 | 4.30 | 4.24 | -0.08 | -1.85% | 4.16 | 4.34 | 30634 | 1298.07 | 2.21% |
| 2024-03-06 | 4.19 | 4.32 | 0.14 | 3.35% | 4.15 | 4.38 | 40849 | 1748.46 | 2.94% |
| 2024-03-05 | 4.39 | 4.18 | -0.22 | -5.00% | 4.18 | 4.39 | 37736 | 1602.36 | 2.72% |
| 2024-03-04 | 4.57 | 4.40 | -0.20 | -4.35% | 4.37 | 4.57 | 36679 | 1614.14 | 2.64% |
| 2024-03-01 | 4.65 | 4.60 | -0.04 | -0.86% | 4.46 | 4.70 | 41740 | 1913.04 | 3.01% |
| 2024-02-29 | 4.61 | 4.64 | -0.21 | -4.33% | 4.61 | 4.73 | 55786 | 2587.92 | 4.02% |
| 2024-02-28 | 5.10 | 4.85 | -0.26 | -5.09% | 4.85 | 5.11 | 55653 | 2761.32 | 4.01% |
| 2024-02-27 | 4.66 | 5.11 | 0.24 | 4.93% | 4.66 | 5.11 | 78875 | 3874.49 | 5.68% |
| 2024-02-26 | 5.03 | 4.87 | 0.08 | 1.67% | 4.79 | 5.03 | 84725 | 4214.15 | 6.11% |
| 2024-02-23 | 4.56 | 4.79 | 0.23 | 5.04% | 4.52 | 4.79 | 78073 | 3709.07 | 5.63% |
| 2024-02-22 | 4.39 | 4.56 | 0.22 | 5.07% | 4.29 | 4.56 | 48683 | 2187.07 | 3.51% |
| 2024-02-21 | 4.12 | 4.34 | 0.21 | 5.08% | 3.98 | 4.34 | 41223 | 1740.30 | 2.97% |
| 2024-02-20 | 3.94 | 4.13 | 0.20 | 5.09% | 3.84 | 4.13 | 40233 | 1642.02 | 2.90% |
| 2024-02-19 | 3.80 | 3.93 | 0.12 | 3.15% | 3.80 | 3.98 | 19592 | 760.95 | 1.41% |