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 | 2.79 | 2.78 | -0.08 | -2.80% | 2.73 | 2.88 | 669200 | 18599.68 | 6.61% |
| 2024-05-16 | 3.02 | 2.86 | -0.16 | -5.30% | 2.86 | 3.07 | 865032 | 25316.13 | 8.55% |
| 2024-05-15 | 2.90 | 3.02 | 0.06 | 2.03% | 2.84 | 3.09 | 1081640 | 32082.04 | 10.69% |
| 2024-05-14 | 3.15 | 2.96 | -0.14 | -4.52% | 2.96 | 3.39 | 1740328 | 55014.23 | 17.20% |
| 2024-05-13 | 2.87 | 3.10 | 0.28 | 9.93% | 2.72 | 3.10 | 1364679 | 40479.30 | 13.48% |
| 2024-05-10 | 2.87 | 2.82 | 0.03 | 1.08% | 2.75 | 3.05 | 1306906 | 37742.30 | 12.91% |
| 2024-05-09 | 2.58 | 2.79 | 0.25 | 9.84% | 2.57 | 2.79 | 937543 | 25749.68 | 9.26% |
| 2024-05-08 | 2.56 | 2.54 | -0.01 | -0.39% | 2.53 | 2.62 | 339939 | 8728.53 | 3.36% |
| 2024-05-07 | 2.58 | 2.55 | -0.04 | -1.54% | 2.52 | 2.60 | 329816 | 8398.32 | 3.26% |
| 2024-05-06 | 2.48 | 2.59 | 0.13 | 5.28% | 2.46 | 2.63 | 522994 | 13312.61 | 5.17% |
| 2024-04-30 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.59 | 356172 | 8959.86 | 3.52% |
| 2024-04-29 | 2.51 | 2.53 | -0.02 | -0.78% | 2.48 | 2.59 | 466252 | 11812.72 | 4.61% |
| 2024-04-26 | 2.45 | 2.55 | 0.00 | 0.00% | 2.42 | 2.75 | 671301 | 17023.16 | 6.63% |
| 2024-04-25 | 2.44 | 2.55 | 0.11 | 4.51% | 2.37 | 2.60 | 716306 | 17758.48 | 7.08% |
| 2024-04-24 | 2.43 | 2.44 | -0.06 | -2.40% | 2.39 | 2.50 | 535104 | 13032.49 | 5.29% |
| 2024-04-23 | 2.61 | 2.50 | -0.28 | -10.07% | 2.50 | 2.68 | 733270 | 18536.40 | 7.25% |
| 2024-04-22 | 2.93 | 2.78 | -0.31 | -10.03% | 2.78 | 3.10 | 1135052 | 33075.17 | 11.22% |
| 2024-04-19 | 2.72 | 3.09 | 0.28 | 9.96% | 2.72 | 3.09 | 921383 | 27701.96 | 9.10% |
| 2024-04-18 | 2.50 | 2.81 | 0.26 | 10.20% | 2.41 | 2.81 | 930344 | 23974.24 | 9.19% |
| 2024-04-17 | 2.46 | 2.55 | -0.04 | -1.54% | 2.46 | 2.60 | 873003 | 22040.62 | 8.63% |
| 2024-04-16 | 2.33 | 2.59 | 0.24 | 10.21% | 2.33 | 2.59 | 771230 | 19790.19 | 7.62% |
| 2024-04-15 | 2.50 | 2.35 | -0.20 | -7.84% | 2.33 | 2.66 | 694292 | 16954.79 | 6.86% |
| 2024-04-12 | 2.41 | 2.55 | 0.13 | 5.37% | 2.41 | 2.66 | 771755 | 19970.96 | 7.63% |
| 2024-04-11 | 2.37 | 2.42 | 0.02 | 0.83% | 2.37 | 2.50 | 208162 | 5072.67 | 2.06% |
| 2024-04-10 | 2.42 | 2.40 | -0.04 | -1.64% | 2.36 | 2.45 | 200370 | 4813.55 | 1.98% |
| 2024-04-09 | 2.46 | 2.44 | -0.01 | -0.41% | 2.41 | 2.51 | 305271 | 7465.28 | 3.02% |
| 2024-04-08 | 2.63 | 2.45 | -0.18 | -6.84% | 2.45 | 2.63 | 624609 | 15720.53 | 6.17% |
| 2024-04-03 | 2.63 | 2.63 | 0.24 | 10.04% | 2.63 | 2.63 | 216638 | 5697.59 | 2.14% |
| 2024-04-02 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.40 | 120542 | 2872.69 | 1.19% |
| 2024-04-01 | 2.33 | 2.34 | 0.03 | 1.30% | 2.32 | 2.35 | 76315 | 1783.25 | 0.75% |
| 2024-03-29 | 2.28 | 2.31 | 0.02 | 0.87% | 2.27 | 2.32 | 96897 | 2228.62 | 0.96% |
| 2024-03-28 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.31 | 90166 | 2063.41 | 0.89% |
| 2024-03-27 | 2.31 | 2.26 | -0.05 | -2.16% | 2.25 | 2.36 | 82952 | 1905.63 | 0.82% |
| 2024-03-26 | 2.33 | 2.31 | 0.00 | 0.00% | 2.26 | 2.34 | 101495 | 2334.45 | 1.00% |
| 2024-03-25 | 2.36 | 2.31 | -0.04 | -1.70% | 2.30 | 2.37 | 89331 | 2091.71 | 0.88% |
| 2024-03-22 | 2.41 | 2.35 | -0.06 | -2.49% | 2.34 | 2.42 | 82556 | 1956.02 | 0.82% |
| 2024-03-21 | 2.41 | 2.41 | 0.00 | 0.00% | 2.38 | 2.43 | 71302 | 1718.50 | 0.70% |
| 2024-03-20 | 2.36 | 2.41 | 0.04 | 1.69% | 2.35 | 2.41 | 83722 | 2002.44 | 0.83% |
| 2024-03-19 | 2.38 | 2.37 | -0.01 | -0.42% | 2.35 | 2.42 | 101141 | 2415.49 | 1.00% |
| 2024-03-18 | 2.35 | 2.38 | 0.04 | 1.71% | 2.35 | 2.38 | 89285 | 2112.26 | 0.88% |
| 2024-03-15 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.35 | 87513 | 2039.72 | 0.86% |
| 2024-03-14 | 2.30 | 2.32 | 0.01 | 0.43% | 2.29 | 2.34 | 94401 | 2186.38 | 0.93% |
| 2024-03-13 | 2.33 | 2.31 | -0.01 | -0.43% | 2.27 | 2.34 | 79717 | 1834.20 | 0.79% |
| 2024-03-12 | 2.32 | 2.32 | 0.01 | 0.43% | 2.27 | 2.33 | 86305 | 1984.54 | 0.85% |
| 2024-03-11 | 2.24 | 2.31 | 0.07 | 3.13% | 2.22 | 2.32 | 106702 | 2426.79 | 1.05% |
| 2024-03-08 | 2.22 | 2.24 | 0.02 | 0.90% | 2.19 | 2.24 | 77551 | 1724.54 | 0.77% |
| 2024-03-07 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.25 | 90989 | 2026.81 | 0.90% |
| 2024-03-06 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.23 | 76941 | 1695.18 | 0.76% |
| 2024-03-05 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.25 | 73369 | 1608.52 | 0.72% |
| 2024-03-04 | 2.25 | 2.23 | -0.02 | -0.89% | 2.18 | 2.28 | 100107 | 2220.24 | 0.99% |
| 2024-03-01 | 2.27 | 2.25 | -0.01 | -0.44% | 2.22 | 2.30 | 100570 | 2264.51 | 0.99% |
| 2024-02-29 | 2.18 | 2.26 | 0.07 | 3.20% | 2.12 | 2.27 | 136108 | 3025.23 | 1.34% |
| 2024-02-28 | 2.35 | 2.19 | -0.15 | -6.41% | 2.19 | 2.39 | 203524 | 4690.88 | 2.01% |
| 2024-02-27 | 2.29 | 2.34 | 0.06 | 2.63% | 2.26 | 2.35 | 118146 | 2740.94 | 1.17% |
| 2024-02-26 | 2.33 | 2.28 | 0.04 | 1.79% | 2.25 | 2.38 | 167475 | 3849.69 | 1.65% |
| 2024-02-23 | 2.20 | 2.24 | 0.04 | 1.82% | 2.18 | 2.24 | 117352 | 2595.27 | 1.16% |
| 2024-02-22 | 2.17 | 2.20 | 0.03 | 1.38% | 2.15 | 2.20 | 95568 | 2084.61 | 0.94% |
| 2024-02-21 | 2.11 | 2.17 | 0.05 | 2.36% | 2.09 | 2.22 | 159572 | 3465.06 | 1.58% |
| 2024-02-20 | 2.13 | 2.12 | -0.01 | -0.47% | 2.08 | 2.15 | 71847 | 1513.97 | 0.71% |
| 2024-02-19 | 2.06 | 2.13 | 0.07 | 3.40% | 2.06 | 2.16 | 131697 | 2787.09 | 1.30% |