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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 2.40 | 2.41 | -0.26 | -9.74% | 2.40 | 2.47 | 781649 | 18819.70 | 7.37% |
| 2024-04-29 | 2.51 | 2.67 | 0.12 | 4.71% | 2.50 | 2.67 | 315827 | 8245.68 | 2.98% |
| 2024-04-26 | 2.53 | 2.55 | 0.02 | 0.79% | 2.49 | 2.55 | 182347 | 4607.89 | 1.72% |
| 2024-04-25 | 2.46 | 2.53 | 0.05 | 2.02% | 2.46 | 2.55 | 185464 | 4670.81 | 1.75% |
| 2024-04-24 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.48 | 129888 | 3201.00 | 1.22% |
| 2024-04-23 | 2.46 | 2.45 | -0.01 | -0.41% | 2.44 | 2.48 | 158453 | 3893.95 | 1.49% |
| 2024-04-22 | 2.48 | 2.46 | -0.04 | -1.60% | 2.43 | 2.52 | 180174 | 4445.76 | 1.70% |
| 2024-04-19 | 2.55 | 2.50 | -0.04 | -1.57% | 2.48 | 2.56 | 209658 | 5261.26 | 1.98% |
| 2024-04-18 | 2.63 | 2.54 | -0.08 | -3.05% | 2.53 | 2.63 | 277626 | 7113.86 | 2.62% |
| 2024-04-17 | 2.45 | 2.62 | 0.16 | 6.50% | 2.45 | 2.63 | 358485 | 9246.03 | 3.38% |
| 2024-04-16 | 2.62 | 2.46 | -0.27 | -9.89% | 2.46 | 2.62 | 538276 | 13420.95 | 5.08% |
| 2024-04-15 | 2.99 | 2.73 | -0.30 | -9.90% | 2.73 | 3.00 | 556271 | 15402.36 | 5.25% |
| 2024-04-12 | 3.12 | 3.03 | -0.11 | -3.50% | 3.02 | 3.16 | 207427 | 6387.32 | 1.96% |
| 2024-04-11 | 3.14 | 3.14 | 0.00 | 0.00% | 3.10 | 3.18 | 122468 | 3863.10 | 1.15% |
| 2024-04-10 | 3.17 | 3.14 | -0.05 | -1.57% | 3.10 | 3.19 | 122280 | 3845.11 | 1.15% |
| 2024-04-09 | 3.17 | 3.19 | 0.02 | 0.63% | 3.16 | 3.21 | 97180 | 3092.97 | 0.92% |
| 2024-04-08 | 3.18 | 3.17 | -0.02 | -0.63% | 3.14 | 3.23 | 150492 | 4802.28 | 1.42% |
| 2024-04-03 | 3.24 | 3.19 | -0.04 | -1.24% | 3.16 | 3.25 | 119734 | 3816.24 | 1.13% |
| 2024-04-02 | 3.21 | 3.23 | 0.04 | 1.25% | 3.18 | 3.24 | 156011 | 5017.25 | 1.47% |
| 2024-04-01 | 3.12 | 3.19 | 0.07 | 2.24% | 3.12 | 3.19 | 126517 | 4004.84 | 1.19% |
| 2024-03-29 | 3.07 | 3.12 | 0.04 | 1.30% | 3.06 | 3.12 | 90925 | 2811.51 | 0.86% |
| 2024-03-28 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.12 | 103700 | 3199.08 | 0.98% |
| 2024-03-27 | 3.16 | 3.05 | -0.12 | -3.79% | 3.05 | 3.17 | 110841 | 3440.72 | 1.05% |
| 2024-03-26 | 3.13 | 3.17 | 0.04 | 1.28% | 3.09 | 3.17 | 128462 | 4027.69 | 1.21% |
| 2024-03-25 | 3.21 | 3.13 | -0.10 | -3.10% | 3.13 | 3.23 | 147705 | 4698.45 | 1.39% |
| 2024-03-22 | 3.27 | 3.23 | -0.05 | -1.52% | 3.18 | 3.28 | 153301 | 4947.44 | 1.45% |
| 2024-03-21 | 3.29 | 3.28 | -0.02 | -0.61% | 3.25 | 3.30 | 103380 | 3387.28 | 0.97% |
| 2024-03-20 | 3.27 | 3.30 | 0.03 | 0.92% | 3.25 | 3.30 | 131533 | 4309.30 | 1.24% |
| 2024-03-19 | 3.30 | 3.27 | -0.03 | -0.91% | 3.26 | 3.33 | 158717 | 5237.79 | 1.50% |
| 2024-03-18 | 3.29 | 3.30 | 0.03 | 0.92% | 3.26 | 3.30 | 159518 | 5236.28 | 1.50% |
| 2024-03-15 | 3.23 | 3.27 | 0.04 | 1.24% | 3.21 | 3.28 | 142794 | 4646.49 | 1.35% |
| 2024-03-14 | 3.27 | 3.23 | -0.03 | -0.92% | 3.19 | 3.29 | 162570 | 5274.66 | 1.53% |
| 2024-03-13 | 3.24 | 3.26 | 0.00 | 0.00% | 3.21 | 3.29 | 181248 | 5889.46 | 1.71% |
| 2024-03-12 | 3.30 | 3.26 | -0.06 | -1.81% | 3.24 | 3.32 | 248138 | 8100.80 | 2.34% |
| 2024-03-11 | 3.17 | 3.32 | 0.19 | 6.07% | 3.17 | 3.35 | 417639 | 13666.42 | 3.94% |
| 2024-03-08 | 3.11 | 3.13 | 0.03 | 0.97% | 3.08 | 3.17 | 142103 | 4443.96 | 1.34% |
| 2024-03-07 | 3.13 | 3.10 | -0.03 | -0.96% | 3.09 | 3.17 | 180230 | 5643.82 | 1.70% |
| 2024-03-06 | 3.08 | 3.13 | 0.07 | 2.29% | 3.07 | 3.15 | 189667 | 5908.32 | 1.79% |
| 2024-03-05 | 3.14 | 3.06 | -0.08 | -2.55% | 3.05 | 3.14 | 144437 | 4453.52 | 1.36% |
| 2024-03-04 | 3.11 | 3.14 | 0.05 | 1.62% | 3.09 | 3.19 | 216943 | 6812.00 | 2.05% |
| 2024-03-01 | 3.08 | 3.09 | 0.01 | 0.32% | 3.04 | 3.12 | 148437 | 4566.73 | 1.40% |
| 2024-02-29 | 2.96 | 3.08 | 0.08 | 2.67% | 2.96 | 3.08 | 194717 | 5919.07 | 1.84% |
| 2024-02-28 | 3.16 | 3.00 | -0.14 | -4.46% | 2.99 | 3.25 | 337255 | 10594.97 | 3.18% |
| 2024-02-27 | 3.07 | 3.14 | 0.05 | 1.62% | 3.06 | 3.14 | 152730 | 4755.26 | 1.44% |
| 2024-02-26 | 3.05 | 3.09 | 0.05 | 1.64% | 3.02 | 3.15 | 199957 | 6150.12 | 1.89% |
| 2024-02-23 | 3.00 | 3.04 | 0.04 | 1.33% | 2.98 | 3.05 | 171237 | 5172.49 | 1.61% |
| 2024-02-22 | 2.96 | 3.00 | 0.03 | 1.01% | 2.94 | 3.02 | 143101 | 4264.08 | 1.35% |
| 2024-02-21 | 2.89 | 2.97 | 0.07 | 2.41% | 2.86 | 3.05 | 199312 | 5937.53 | 1.88% |
| 2024-02-20 | 2.88 | 2.90 | -0.01 | -0.34% | 2.84 | 2.92 | 114066 | 3294.50 | 1.08% |
| 2024-02-19 | 2.86 | 2.91 | 0.07 | 2.46% | 2.86 | 2.96 | 201751 | 5867.15 | 1.90% |
| 2024-02-08 | 2.63 | 2.84 | 0.21 | 7.98% | 2.63 | 2.85 | 200826 | 5523.25 | 1.89% |
| 2024-02-07 | 2.68 | 2.63 | -0.07 | -2.59% | 2.57 | 2.73 | 210338 | 5597.79 | 1.98% |
| 2024-02-06 | 2.60 | 2.70 | 0.08 | 3.05% | 2.45 | 2.82 | 216874 | 5656.51 | 2.05% |
| 2024-02-05 | 2.87 | 2.62 | -0.28 | -9.66% | 2.61 | 2.88 | 243486 | 6498.93 | 2.30% |
| 2024-02-02 | 3.08 | 2.90 | -0.18 | -5.84% | 2.77 | 3.12 | 242409 | 7140.37 | 2.29% |
| 2024-02-01 | 3.20 | 3.08 | -0.12 | -3.75% | 3.06 | 3.21 | 162463 | 5078.68 | 1.53% |
| 2024-01-31 | 3.32 | 3.20 | -0.12 | -3.61% | 3.20 | 3.39 | 163853 | 5361.63 | 1.55% |
| 2024-01-30 | 3.41 | 3.32 | -0.11 | -3.21% | 3.32 | 3.46 | 94574 | 3206.25 | 0.89% |