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 | 2.73 | 2.82 | 0.09 | 3.30% | 2.72 | 2.86 | 966434 | 27157.35 | 1.40% |
| 2024-05-15 | 2.70 | 2.73 | 0.01 | 0.37% | 2.70 | 2.78 | 603473 | 16548.30 | 0.88% |
| 2024-05-14 | 2.68 | 2.72 | 0.03 | 1.12% | 2.68 | 2.74 | 437139 | 11851.53 | 0.63% |
| 2024-05-13 | 2.72 | 2.69 | -0.04 | -1.47% | 2.67 | 2.73 | 479599 | 12926.79 | 0.70% |
| 2024-05-10 | 2.68 | 2.73 | 0.05 | 1.87% | 2.65 | 2.76 | 686668 | 18611.41 | 1.00% |
| 2024-05-09 | 2.62 | 2.68 | 0.06 | 2.29% | 2.62 | 2.70 | 458170 | 12187.83 | 0.66% |
| 2024-05-08 | 2.70 | 2.62 | -0.07 | -2.60% | 2.61 | 2.70 | 411343 | 10830.71 | 0.60% |
| 2024-05-07 | 2.66 | 2.69 | 0.05 | 1.89% | 2.61 | 2.71 | 630649 | 16824.66 | 0.91% |
| 2024-05-06 | 2.71 | 2.64 | 0.00 | 0.00% | 2.64 | 2.76 | 721401 | 19454.63 | 1.05% |
| 2024-04-30 | 2.69 | 2.64 | -0.07 | -2.58% | 2.60 | 2.70 | 735662 | 19447.49 | 1.07% |
| 2024-04-29 | 2.47 | 2.71 | 0.20 | 7.97% | 2.47 | 2.74 | 1409364 | 37229.82 | 2.04% |
| 2024-04-26 | 2.41 | 2.51 | 0.09 | 3.72% | 2.39 | 2.53 | 626275 | 15437.76 | 0.91% |
| 2024-04-25 | 2.38 | 2.42 | 0.03 | 1.26% | 2.36 | 2.44 | 365543 | 8805.37 | 0.53% |
| 2024-04-24 | 2.40 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 316367 | 7552.10 | 0.46% |
| 2024-04-23 | 2.42 | 2.40 | -0.02 | -0.83% | 2.39 | 2.44 | 285248 | 6879.15 | 0.41% |
| 2024-04-22 | 2.40 | 2.42 | 0.02 | 0.83% | 2.37 | 2.44 | 395924 | 9540.00 | 0.57% |
| 2024-04-19 | 2.44 | 2.40 | -0.05 | -2.04% | 2.38 | 2.46 | 404393 | 9768.70 | 0.59% |
| 2024-04-18 | 2.46 | 2.45 | -0.01 | -0.41% | 2.42 | 2.49 | 410157 | 10075.18 | 0.60% |
| 2024-04-17 | 2.41 | 2.46 | 0.04 | 1.65% | 2.41 | 2.49 | 526042 | 12916.83 | 0.76% |
| 2024-04-16 | 2.48 | 2.42 | -0.08 | -3.20% | 2.40 | 2.50 | 525093 | 12821.15 | 0.76% |
| 2024-04-15 | 2.53 | 2.50 | -0.03 | -1.19% | 2.46 | 2.57 | 412208 | 10367.43 | 0.60% |
| 2024-04-12 | 2.58 | 2.53 | -0.05 | -1.94% | 2.53 | 2.60 | 392057 | 10027.98 | 0.57% |
| 2024-04-11 | 2.60 | 2.58 | -0.03 | -1.15% | 2.58 | 2.63 | 351532 | 9137.10 | 0.51% |
| 2024-04-10 | 2.68 | 2.61 | -0.07 | -2.61% | 2.57 | 2.69 | 490709 | 12872.77 | 0.71% |
| 2024-04-09 | 2.68 | 2.68 | 0.01 | 0.37% | 2.66 | 2.70 | 293134 | 7869.03 | 0.43% |
| 2024-04-08 | 2.68 | 2.67 | -0.01 | -0.37% | 2.67 | 2.74 | 428845 | 11565.49 | 0.62% |
| 2024-04-03 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.72 | 333162 | 8943.35 | 0.48% |
| 2024-04-02 | 2.72 | 2.70 | -0.03 | -1.10% | 2.68 | 2.73 | 394513 | 10672.07 | 0.57% |
| 2024-04-01 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.76 | 425623 | 11615.22 | 0.62% |
| 2024-03-29 | 2.73 | 2.69 | -0.05 | -1.82% | 2.67 | 2.73 | 464873 | 12538.44 | 0.67% |
| 2024-03-28 | 2.73 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 300096 | 8257.25 | 0.44% |
| 2024-03-27 | 2.84 | 2.75 | -0.09 | -3.17% | 2.74 | 2.84 | 453171 | 12570.26 | 0.66% |
| 2024-03-26 | 2.82 | 2.84 | 0.02 | 0.71% | 2.78 | 2.85 | 416211 | 11737.48 | 0.60% |
| 2024-03-25 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.89 | 385674 | 10942.34 | 0.56% |
| 2024-03-22 | 2.90 | 2.82 | -0.09 | -3.09% | 2.80 | 2.91 | 443300 | 12597.18 | 0.64% |
| 2024-03-21 | 2.89 | 2.91 | 0.01 | 0.34% | 2.89 | 2.94 | 339493 | 9905.25 | 0.49% |
| 2024-03-20 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 318334 | 9202.12 | 0.46% |
| 2024-03-19 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.93 | 287670 | 8362.79 | 0.42% |
| 2024-03-18 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 325369 | 9474.70 | 0.46% |
| 2024-03-15 | 2.92 | 2.93 | 0.00 | 0.00% | 2.89 | 2.95 | 324905 | 9461.68 | 0.46% |
| 2024-03-14 | 2.93 | 2.93 | -0.01 | -0.34% | 2.92 | 2.98 | 379055 | 11160.24 | 0.54% |
| 2024-03-13 | 3.00 | 2.94 | -0.08 | -2.65% | 2.93 | 3.02 | 473109 | 13973.68 | 0.67% |
| 2024-03-12 | 2.91 | 3.02 | 0.12 | 4.14% | 2.89 | 3.07 | 694809 | 20678.73 | 0.98% |
| 2024-03-11 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.90 | 367517 | 10562.71 | 0.52% |
| 2024-03-08 | 2.88 | 2.85 | -0.02 | -0.70% | 2.82 | 2.89 | 270884 | 7708.02 | 0.38% |
| 2024-03-07 | 2.90 | 2.87 | -0.03 | -1.03% | 2.86 | 2.95 | 379895 | 11046.50 | 0.54% |
| 2024-03-06 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.96 | 332753 | 9703.80 | 0.47% |
| 2024-03-05 | 2.93 | 2.91 | -0.03 | -1.02% | 2.88 | 2.96 | 458962 | 13377.16 | 0.65% |
| 2024-03-04 | 3.02 | 2.94 | -0.09 | -2.97% | 2.91 | 3.03 | 622019 | 18421.57 | 0.88% |
| 2024-03-01 | 3.06 | 3.03 | -0.04 | -1.30% | 3.01 | 3.07 | 413982 | 12579.11 | 0.59% |
| 2024-02-29 | 3.00 | 3.07 | 0.04 | 1.32% | 2.99 | 3.08 | 424339 | 12913.99 | 0.60% |
| 2024-02-28 | 3.10 | 3.03 | -0.07 | -2.26% | 3.03 | 3.16 | 610009 | 18935.86 | 0.86% |
| 2024-02-27 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.10 | 399742 | 12295.48 | 0.57% |
| 2024-02-26 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.11 | 356265 | 10902.20 | 0.50% |
| 2024-02-23 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.12 | 354250 | 10941.65 | 0.50% |
| 2024-02-22 | 3.10 | 3.09 | -0.02 | -0.64% | 3.06 | 3.14 | 336545 | 10386.10 | 0.48% |
| 2024-02-21 | 2.98 | 3.11 | 0.11 | 3.67% | 2.95 | 3.20 | 713363 | 22044.71 | 1.01% |
| 2024-02-20 | 3.00 | 3.00 | 0.00 | 0.00% | 2.95 | 3.02 | 376255 | 11232.95 | 0.53% |
| 2024-02-19 | 3.06 | 3.00 | -0.04 | -1.32% | 2.94 | 3.08 | 635795 | 18991.91 | 0.90% |
| 2024-02-08 | 2.97 | 3.04 | 0.10 | 3.40% | 2.95 | 3.06 | 712903 | 21486.90 | 1.01% |
| 2024-02-07 | 2.84 | 2.94 | 0.11 | 3.89% | 2.81 | 2.95 | 702324 | 20332.42 | 1.00% |
| 2024-02-06 | 2.67 | 2.83 | 0.14 | 5.20% | 2.61 | 2.87 | 633779 | 17335.45 | 0.90% |