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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.62 | 2.86 | 0.26 | 10.00% | 2.58 | 2.86 | 1066453 | 29413.90 | 10.36% |
| 2024-05-08 | 2.60 | 2.60 | 0.24 | 10.17% | 2.60 | 2.60 | 308718 | 8026.67 | 3.00% |
| 2024-05-07 | 2.39 | 2.36 | -0.04 | -1.67% | 2.34 | 2.40 | 290886 | 6866.28 | 2.83% |
| 2024-05-06 | 2.32 | 2.40 | 0.11 | 4.80% | 2.26 | 2.40 | 393651 | 9210.47 | 3.82% |
| 2024-04-30 | 2.25 | 2.29 | 0.04 | 1.78% | 2.24 | 2.45 | 399127 | 9239.42 | 3.88% |
| 2024-04-29 | 2.13 | 2.25 | 0.11 | 5.14% | 2.12 | 2.26 | 237494 | 5221.36 | 2.31% |
| 2024-04-26 | 2.11 | 2.14 | 0.02 | 0.94% | 2.09 | 2.14 | 117288 | 2482.15 | 1.14% |
| 2024-04-25 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.15 | 122073 | 2592.44 | 1.19% |
| 2024-04-24 | 2.08 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 76914 | 1601.73 | 0.75% |
| 2024-04-23 | 2.05 | 2.08 | 0.04 | 1.96% | 2.04 | 2.10 | 98687 | 2042.95 | 0.96% |
| 2024-04-22 | 2.06 | 2.04 | -0.03 | -1.45% | 2.01 | 2.07 | 100185 | 2047.54 | 0.97% |
| 2024-04-19 | 2.07 | 2.07 | -0.02 | -0.96% | 2.04 | 2.11 | 98323 | 2030.67 | 0.96% |
| 2024-04-18 | 2.12 | 2.09 | -0.04 | -1.88% | 2.08 | 2.15 | 139919 | 2945.69 | 1.36% |
| 2024-04-17 | 2.03 | 2.13 | 0.12 | 5.97% | 2.02 | 2.14 | 187184 | 3948.73 | 1.82% |
| 2024-04-16 | 2.16 | 2.01 | -0.17 | -7.80% | 2.00 | 2.16 | 246869 | 5038.86 | 2.40% |
| 2024-04-15 | 2.22 | 2.18 | -0.13 | -5.63% | 2.09 | 2.27 | 255903 | 5586.07 | 2.49% |
| 2024-04-12 | 2.37 | 2.31 | -0.07 | -2.94% | 2.30 | 2.39 | 127617 | 2978.56 | 1.24% |
| 2024-04-11 | 2.36 | 2.38 | 0.00 | 0.00% | 2.34 | 2.40 | 103781 | 2469.80 | 1.01% |
| 2024-04-10 | 2.46 | 2.38 | -0.10 | -4.03% | 2.35 | 2.47 | 196420 | 4704.87 | 1.91% |
| 2024-04-09 | 2.40 | 2.48 | 0.07 | 2.90% | 2.40 | 2.51 | 178028 | 4360.74 | 1.73% |
| 2024-04-08 | 2.51 | 2.41 | -0.12 | -4.74% | 2.40 | 2.52 | 269539 | 6585.22 | 2.62% |
| 2024-04-03 | 2.61 | 2.53 | -0.08 | -3.07% | 2.52 | 2.62 | 249027 | 6355.00 | 2.42% |
| 2024-04-02 | 2.64 | 2.61 | -0.03 | -1.14% | 2.60 | 2.65 | 192924 | 5039.66 | 1.87% |
| 2024-04-01 | 2.57 | 2.64 | 0.01 | 0.38% | 2.57 | 2.65 | 257118 | 6730.54 | 2.50% |
| 2024-03-29 | 2.68 | 2.63 | -0.09 | -3.31% | 2.61 | 2.71 | 362697 | 9610.80 | 3.52% |
| 2024-03-28 | 2.57 | 2.72 | 0.06 | 2.26% | 2.53 | 2.79 | 568234 | 15084.49 | 5.52% |
| 2024-03-27 | 2.59 | 2.66 | 0.10 | 3.91% | 2.59 | 2.81 | 552608 | 14772.12 | 5.37% |
| 2024-03-26 | 2.55 | 2.56 | -0.03 | -1.16% | 2.48 | 2.59 | 301593 | 7602.24 | 2.93% |
| 2024-03-25 | 2.65 | 2.59 | -0.04 | -1.52% | 2.57 | 2.67 | 249006 | 6510.35 | 2.42% |
| 2024-03-22 | 2.66 | 2.63 | -0.04 | -1.50% | 2.60 | 2.68 | 260766 | 6854.89 | 2.53% |
| 2024-03-21 | 2.73 | 2.67 | -0.06 | -2.20% | 2.64 | 2.73 | 398449 | 10662.74 | 3.87% |
| 2024-03-20 | 2.70 | 2.73 | 0.01 | 0.37% | 2.67 | 2.76 | 464285 | 12627.01 | 4.51% |
| 2024-03-19 | 2.80 | 2.72 | -0.13 | -4.56% | 2.71 | 2.81 | 664660 | 18258.02 | 6.46% |
| 2024-03-18 | 2.72 | 2.85 | 0.13 | 4.78% | 2.68 | 2.99 | 1384794 | 38585.39 | 13.45% |
| 2024-03-15 | 2.44 | 2.72 | 0.25 | 10.12% | 2.42 | 2.72 | 893962 | 23884.56 | 8.68% |
| 2024-03-14 | 2.52 | 2.47 | 0.02 | 0.82% | 2.43 | 2.66 | 383408 | 9627.68 | 3.72% |
| 2024-03-13 | 2.49 | 2.45 | -0.05 | -2.00% | 2.43 | 2.51 | 215244 | 5284.57 | 2.09% |
| 2024-03-12 | 2.43 | 2.50 | 0.07 | 2.88% | 2.43 | 2.55 | 349968 | 8743.55 | 3.40% |
| 2024-03-11 | 2.37 | 2.43 | 0.07 | 2.97% | 2.37 | 2.44 | 251390 | 6057.68 | 2.44% |
| 2024-03-08 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.39 | 147396 | 3485.47 | 1.43% |
| 2024-03-07 | 2.39 | 2.36 | -0.04 | -1.67% | 2.36 | 2.42 | 208721 | 4977.76 | 2.03% |
| 2024-03-06 | 2.37 | 2.40 | 0.02 | 0.84% | 2.35 | 2.41 | 180124 | 4298.02 | 1.75% |
| 2024-03-05 | 2.48 | 2.38 | -0.10 | -4.03% | 2.38 | 2.48 | 311596 | 7491.79 | 3.03% |
| 2024-03-04 | 2.41 | 2.48 | 0.05 | 2.06% | 2.40 | 2.51 | 381416 | 9381.04 | 3.70% |
| 2024-03-01 | 2.47 | 2.43 | -0.04 | -1.62% | 2.38 | 2.47 | 393754 | 9528.23 | 3.82% |
| 2024-02-29 | 2.39 | 2.47 | 0.06 | 2.49% | 2.30 | 2.49 | 590243 | 14317.64 | 5.73% |
| 2024-02-28 | 2.53 | 2.41 | -0.10 | -3.98% | 2.39 | 2.76 | 991852 | 25968.28 | 9.63% |
| 2024-02-27 | 2.43 | 2.51 | 0.07 | 2.87% | 2.40 | 2.52 | 569343 | 14085.51 | 5.53% |
| 2024-02-26 | 2.51 | 2.44 | -0.09 | -3.56% | 2.40 | 2.54 | 804244 | 19719.97 | 7.81% |
| 2024-02-23 | 2.32 | 2.53 | 0.23 | 10.00% | 2.32 | 2.53 | 304630 | 7491.65 | 2.96% |
| 2024-02-22 | 2.18 | 2.30 | 0.11 | 5.02% | 2.18 | 2.31 | 365502 | 8230.16 | 3.55% |
| 2024-02-21 | 2.13 | 2.19 | 0.03 | 1.39% | 2.11 | 2.26 | 346490 | 7609.83 | 3.37% |
| 2024-02-20 | 2.06 | 2.16 | 0.11 | 5.37% | 2.02 | 2.19 | 425835 | 9042.59 | 4.14% |
| 2024-02-19 | 1.95 | 2.05 | 0.11 | 5.67% | 1.92 | 2.05 | 470384 | 9412.26 | 4.57% |
| 2024-02-08 | 1.90 | 1.94 | 0.03 | 1.57% | 1.72 | 1.95 | 704222 | 12724.42 | 6.84% |
| 2024-02-07 | 2.12 | 1.91 | -0.21 | -9.91% | 1.91 | 2.14 | 522053 | 10200.37 | 5.07% |
| 2024-02-06 | 2.05 | 2.12 | -0.09 | -4.07% | 1.99 | 2.23 | 412065 | 8497.28 | 4.00% |
| 2024-02-05 | 2.45 | 2.21 | -0.24 | -9.80% | 2.21 | 2.46 | 279641 | 6277.89 | 2.72% |
| 2024-02-02 | 2.60 | 2.45 | -0.13 | -5.04% | 2.35 | 2.66 | 206453 | 5167.96 | 2.01% |
| 2024-02-01 | 2.63 | 2.58 | -0.07 | -2.64% | 2.55 | 2.66 | 164869 | 4283.68 | 1.60% |
| 2024-01-31 | 2.80 | 2.65 | -0.17 | -6.03% | 2.62 | 2.81 | 204211 | 5517.01 | 1.98% |