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 | 2.62 | 2.68 | 0.09 | 3.47% | 2.58 | 2.72 | 247190 | 6550.20 | 0.62% |
| 2024-05-09 | 2.55 | 2.59 | 0.04 | 1.57% | 2.55 | 2.64 | 180634 | 4693.78 | 0.45% |
| 2024-05-08 | 2.63 | 2.55 | -0.10 | -3.77% | 2.54 | 2.63 | 144352 | 3715.45 | 0.36% |
| 2024-05-07 | 2.62 | 2.65 | 0.01 | 0.38% | 2.57 | 2.69 | 221216 | 5801.24 | 0.55% |
| 2024-05-06 | 2.68 | 2.64 | 0.00 | 0.00% | 2.63 | 2.80 | 271592 | 7344.99 | 0.68% |
| 2024-04-30 | 2.68 | 2.64 | -0.07 | -2.58% | 2.62 | 2.73 | 365431 | 9699.36 | 0.91% |
| 2024-04-29 | 2.49 | 2.71 | 0.23 | 9.27% | 2.47 | 2.73 | 487139 | 12998.27 | 1.22% |
| 2024-04-26 | 2.36 | 2.48 | 0.11 | 4.64% | 2.32 | 2.49 | 225432 | 5459.42 | 0.56% |
| 2024-04-25 | 2.34 | 2.37 | 0.05 | 2.16% | 2.31 | 2.41 | 118394 | 2809.02 | 0.30% |
| 2024-04-24 | 2.33 | 2.32 | -0.02 | -0.85% | 2.31 | 2.36 | 93191 | 2165.72 | 0.23% |
| 2024-04-23 | 2.38 | 2.34 | -0.03 | -1.27% | 2.33 | 2.40 | 124764 | 2936.45 | 0.31% |
| 2024-04-22 | 2.36 | 2.37 | 0.01 | 0.42% | 2.35 | 2.42 | 127571 | 3035.59 | 0.32% |
| 2024-04-19 | 2.41 | 2.36 | -0.05 | -2.07% | 2.35 | 2.44 | 117708 | 2811.73 | 0.29% |
| 2024-04-18 | 2.46 | 2.41 | -0.04 | -1.63% | 2.40 | 2.47 | 116828 | 2842.82 | 0.29% |
| 2024-04-17 | 2.37 | 2.45 | 0.07 | 2.94% | 2.37 | 2.49 | 137197 | 3353.76 | 0.34% |
| 2024-04-16 | 2.44 | 2.38 | -0.08 | -3.25% | 2.38 | 2.47 | 152911 | 3701.77 | 0.38% |
| 2024-04-15 | 2.47 | 2.46 | -0.04 | -1.60% | 2.38 | 2.51 | 146286 | 3591.34 | 0.37% |
| 2024-04-12 | 2.56 | 2.50 | -0.05 | -1.96% | 2.48 | 2.57 | 107920 | 2714.15 | 0.27% |
| 2024-04-11 | 2.52 | 2.55 | 0.01 | 0.39% | 2.52 | 2.58 | 86806 | 2218.05 | 0.22% |
| 2024-04-10 | 2.63 | 2.54 | -0.08 | -3.05% | 2.52 | 2.63 | 124198 | 3180.74 | 0.31% |
| 2024-04-09 | 2.62 | 2.62 | 0.03 | 1.16% | 2.59 | 2.64 | 86175 | 2252.55 | 0.22% |
| 2024-04-08 | 2.66 | 2.59 | -0.06 | -2.26% | 2.59 | 2.67 | 133101 | 3493.53 | 0.33% |
| 2024-04-03 | 2.70 | 2.65 | -0.07 | -2.57% | 2.65 | 2.73 | 105860 | 2831.47 | 0.26% |
| 2024-04-02 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.75 | 98575 | 2680.57 | 0.25% |
| 2024-04-01 | 2.65 | 2.73 | 0.08 | 3.02% | 2.65 | 2.74 | 130293 | 3526.82 | 0.33% |
| 2024-03-29 | 2.66 | 2.65 | -0.02 | -0.75% | 2.61 | 2.67 | 99235 | 2617.53 | 0.25% |
| 2024-03-28 | 2.65 | 2.67 | 0.03 | 1.14% | 2.64 | 2.70 | 101570 | 2716.99 | 0.25% |
| 2024-03-27 | 2.75 | 2.64 | -0.11 | -4.00% | 2.63 | 2.75 | 157432 | 4242.23 | 0.39% |
| 2024-03-26 | 2.70 | 2.75 | 0.04 | 1.48% | 2.70 | 2.76 | 119200 | 3251.71 | 0.30% |
| 2024-03-25 | 2.72 | 2.71 | -0.03 | -1.09% | 2.69 | 2.80 | 131461 | 3604.89 | 0.33% |
| 2024-03-22 | 2.78 | 2.74 | -0.04 | -1.44% | 2.71 | 2.79 | 125400 | 3432.83 | 0.31% |
| 2024-03-21 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.82 | 111928 | 3130.73 | 0.28% |
| 2024-03-20 | 2.77 | 2.79 | 0.01 | 0.36% | 2.74 | 2.80 | 109466 | 3039.94 | 0.27% |
| 2024-03-19 | 2.79 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 105853 | 2952.14 | 0.26% |
| 2024-03-18 | 2.78 | 2.81 | 0.03 | 1.08% | 2.75 | 2.81 | 121645 | 3390.14 | 0.30% |
| 2024-03-15 | 2.76 | 2.78 | 0.03 | 1.09% | 2.73 | 2.79 | 123974 | 3422.25 | 0.31% |
| 2024-03-14 | 2.76 | 2.75 | -0.02 | -0.72% | 2.72 | 2.80 | 136709 | 3771.54 | 0.34% |
| 2024-03-13 | 2.83 | 2.77 | -0.08 | -2.81% | 2.75 | 2.83 | 163099 | 4530.08 | 0.41% |
| 2024-03-12 | 2.73 | 2.85 | 0.11 | 4.01% | 2.72 | 2.87 | 219426 | 6138.42 | 0.55% |
| 2024-03-11 | 2.66 | 2.74 | 0.07 | 2.62% | 2.65 | 2.74 | 130688 | 3525.53 | 0.33% |
| 2024-03-08 | 2.67 | 2.67 | 0.01 | 0.38% | 2.62 | 2.68 | 111431 | 2951.61 | 0.28% |
| 2024-03-07 | 2.69 | 2.66 | -0.03 | -1.12% | 2.66 | 2.74 | 124650 | 3358.35 | 0.31% |
| 2024-03-06 | 2.70 | 2.69 | -0.03 | -1.10% | 2.67 | 2.74 | 118487 | 3200.18 | 0.30% |
| 2024-03-05 | 2.73 | 2.72 | -0.04 | -1.45% | 2.69 | 2.75 | 154257 | 4194.88 | 0.39% |
| 2024-03-04 | 2.78 | 2.76 | -0.04 | -1.43% | 2.70 | 2.80 | 179922 | 4935.66 | 0.45% |
| 2024-03-01 | 2.84 | 2.80 | -0.03 | -1.06% | 2.79 | 2.86 | 145783 | 4102.77 | 0.36% |
| 2024-02-29 | 2.79 | 2.83 | 0.03 | 1.07% | 2.78 | 2.85 | 174313 | 4911.99 | 0.44% |
| 2024-02-28 | 2.85 | 2.80 | -0.06 | -2.10% | 2.80 | 2.92 | 233454 | 6713.36 | 0.58% |
| 2024-02-27 | 2.78 | 2.86 | 0.08 | 2.88% | 2.75 | 2.86 | 179409 | 5051.09 | 0.45% |
| 2024-02-26 | 2.80 | 2.78 | -0.02 | -0.71% | 2.74 | 2.84 | 193558 | 5385.41 | 0.48% |
| 2024-02-23 | 2.79 | 2.80 | 0.01 | 0.36% | 2.74 | 2.82 | 152839 | 4235.12 | 0.38% |
| 2024-02-22 | 2.80 | 2.79 | -0.03 | -1.06% | 2.75 | 2.83 | 130783 | 3639.32 | 0.33% |
| 2024-02-21 | 2.76 | 2.82 | 0.06 | 2.17% | 2.73 | 2.90 | 205259 | 5793.84 | 0.51% |
| 2024-02-20 | 2.80 | 2.76 | -0.05 | -1.78% | 2.73 | 2.82 | 165845 | 4587.70 | 0.41% |
| 2024-02-19 | 2.94 | 2.81 | -0.10 | -3.44% | 2.78 | 2.94 | 297434 | 8427.97 | 0.74% |
| 2024-02-08 | 2.73 | 2.91 | 0.16 | 5.82% | 2.72 | 3.03 | 402962 | 11852.48 | 1.01% |
| 2024-02-07 | 2.55 | 2.75 | 0.23 | 9.13% | 2.52 | 2.76 | 446620 | 12013.15 | 1.12% |
| 2024-02-06 | 2.37 | 2.52 | 0.12 | 5.00% | 2.27 | 2.56 | 314322 | 7483.85 | 0.79% |
| 2024-02-05 | 2.58 | 2.40 | -0.22 | -8.40% | 2.37 | 2.60 | 288682 | 7045.42 | 0.72% |
| 2024-02-02 | 2.67 | 2.62 | -0.04 | -1.50% | 2.55 | 2.81 | 268553 | 7195.89 | 0.67% |
| 2024-02-01 | 2.74 | 2.66 | -0.08 | -2.92% | 2.64 | 2.75 | 208504 | 5597.11 | 0.52% |
| 2024-01-31 | 2.82 | 2.74 | -0.14 | -4.86% | 2.72 | 2.87 | 236564 | 6592.02 | 0.59% |