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 | 2.46 | 2.37 | -0.08 | -3.27% | 2.36 | 2.47 | 410195 | 9798.15 | 1.48% |
| 2024-05-09 | 2.42 | 2.45 | 0.02 | 0.82% | 2.41 | 2.49 | 294142 | 7225.79 | 1.06% |
| 2024-05-08 | 2.48 | 2.43 | -0.06 | -2.41% | 2.42 | 2.48 | 331198 | 8082.99 | 1.20% |
| 2024-05-07 | 2.49 | 2.49 | 0.00 | 0.00% | 2.45 | 2.51 | 348494 | 8642.71 | 1.26% |
| 2024-05-06 | 2.47 | 2.49 | 0.04 | 1.63% | 2.47 | 2.55 | 367817 | 9208.53 | 1.33% |
| 2024-04-30 | 2.51 | 2.45 | -0.06 | -2.39% | 2.42 | 2.52 | 430216 | 10582.89 | 1.56% |
| 2024-04-29 | 2.45 | 2.51 | 0.06 | 2.45% | 2.45 | 2.52 | 428335 | 10708.06 | 1.55% |
| 2024-04-26 | 2.39 | 2.45 | 0.07 | 2.94% | 2.37 | 2.47 | 491712 | 11978.80 | 1.78% |
| 2024-04-25 | 2.38 | 2.38 | 0.00 | 0.00% | 2.34 | 2.43 | 350524 | 8399.93 | 1.27% |
| 2024-04-24 | 2.29 | 2.38 | 0.10 | 4.39% | 2.28 | 2.38 | 554125 | 13014.64 | 2.01% |
| 2024-04-23 | 2.31 | 2.28 | -0.02 | -0.87% | 2.27 | 2.35 | 381783 | 8805.18 | 1.38% |
| 2024-04-22 | 2.33 | 2.30 | -0.03 | -1.29% | 2.25 | 2.36 | 436854 | 10139.12 | 1.58% |
| 2024-04-19 | 2.38 | 2.33 | -0.06 | -2.51% | 2.32 | 2.40 | 410731 | 9644.14 | 1.49% |
| 2024-04-18 | 2.42 | 2.39 | -0.01 | -0.42% | 2.35 | 2.45 | 524346 | 12593.97 | 1.90% |
| 2024-04-17 | 2.23 | 2.40 | 0.18 | 8.11% | 2.23 | 2.40 | 621730 | 14715.72 | 2.25% |
| 2024-04-16 | 2.45 | 2.22 | -0.24 | -9.76% | 2.21 | 2.45 | 703012 | 16085.17 | 2.54% |
| 2024-04-15 | 2.55 | 2.46 | -0.13 | -5.02% | 2.34 | 2.55 | 801009 | 19657.91 | 2.90% |
| 2024-04-12 | 2.66 | 2.59 | -0.09 | -3.36% | 2.58 | 2.69 | 528781 | 13896.93 | 1.91% |
| 2024-04-11 | 2.66 | 2.68 | 0.00 | 0.00% | 2.63 | 2.72 | 391057 | 10523.53 | 1.42% |
| 2024-04-10 | 2.76 | 2.68 | -0.08 | -2.90% | 2.65 | 2.76 | 506404 | 13597.49 | 1.83% |
| 2024-04-09 | 2.77 | 2.76 | -0.01 | -0.36% | 2.72 | 2.80 | 425498 | 11683.55 | 1.54% |
| 2024-04-08 | 2.87 | 2.77 | -0.10 | -3.48% | 2.76 | 2.87 | 591811 | 16571.73 | 2.14% |
| 2024-04-03 | 2.94 | 2.87 | -0.07 | -2.38% | 2.85 | 2.96 | 783149 | 22574.60 | 2.83% |
| 2024-04-02 | 3.05 | 2.94 | -0.16 | -5.16% | 2.92 | 3.06 | 1704484 | 50512.43 | 6.17% |
| 2024-04-01 | 2.85 | 3.10 | 0.25 | 8.77% | 2.85 | 3.14 | 2214981 | 67965.12 | 8.02% |
| 2024-03-29 | 2.80 | 2.85 | 0.05 | 1.79% | 2.71 | 2.85 | 642651 | 17882.08 | 2.33% |
| 2024-03-28 | 2.68 | 2.80 | 0.12 | 4.48% | 2.66 | 2.84 | 759735 | 21120.06 | 2.75% |
| 2024-03-27 | 2.87 | 2.68 | -0.19 | -6.62% | 2.68 | 2.88 | 750348 | 20644.64 | 2.72% |
| 2024-03-26 | 2.92 | 2.87 | -0.05 | -1.71% | 2.82 | 2.95 | 655592 | 18869.47 | 2.37% |
| 2024-03-25 | 3.01 | 2.92 | -0.10 | -3.31% | 2.91 | 3.04 | 705305 | 21046.95 | 2.55% |
| 2024-03-22 | 3.07 | 3.02 | -0.07 | -2.27% | 3.00 | 3.09 | 698278 | 21217.99 | 2.53% |
| 2024-03-21 | 3.15 | 3.09 | -0.03 | -0.96% | 3.08 | 3.18 | 890003 | 27826.84 | 3.22% |
| 2024-03-20 | 3.07 | 3.12 | 0.06 | 1.96% | 3.05 | 3.14 | 763990 | 23692.13 | 2.76% |
| 2024-03-19 | 3.13 | 3.06 | -0.08 | -2.55% | 3.06 | 3.13 | 716865 | 22199.79 | 2.59% |
| 2024-03-18 | 3.09 | 3.14 | 0.08 | 2.61% | 3.07 | 3.16 | 1055386 | 32867.15 | 3.82% |
| 2024-03-15 | 3.02 | 3.06 | 0.04 | 1.32% | 2.96 | 3.08 | 721412 | 21821.99 | 2.61% |
| 2024-03-14 | 3.05 | 3.02 | -0.05 | -1.63% | 2.97 | 3.08 | 692327 | 20954.34 | 2.51% |
| 2024-03-13 | 3.09 | 3.07 | -0.01 | -0.32% | 3.04 | 3.13 | 908947 | 28096.35 | 3.29% |
| 2024-03-12 | 3.08 | 3.08 | 0.00 | 0.00% | 3.02 | 3.10 | 778585 | 23864.92 | 2.82% |
| 2024-03-11 | 2.99 | 3.08 | 0.07 | 2.33% | 2.97 | 3.09 | 784628 | 23866.14 | 2.84% |
| 2024-03-08 | 3.00 | 3.01 | 0.01 | 0.33% | 2.96 | 3.05 | 581136 | 17488.39 | 2.10% |
| 2024-03-07 | 3.06 | 3.00 | -0.09 | -2.91% | 2.98 | 3.10 | 1058444 | 32143.80 | 3.83% |
| 2024-03-06 | 3.11 | 3.09 | -0.08 | -2.52% | 3.05 | 3.16 | 1230240 | 38059.64 | 4.45% |
| 2024-03-05 | 3.21 | 3.17 | -0.08 | -2.46% | 3.11 | 3.37 | 2020935 | 64817.54 | 7.31% |
| 2024-03-04 | 3.06 | 3.25 | 0.21 | 6.91% | 3.00 | 3.30 | 2240323 | 71075.48 | 8.11% |
| 2024-03-01 | 3.03 | 3.04 | -0.03 | -0.98% | 2.96 | 3.10 | 1320110 | 40082.38 | 4.78% |
| 2024-02-29 | 2.80 | 3.07 | 0.21 | 7.34% | 2.77 | 3.12 | 1804544 | 53768.88 | 6.53% |
| 2024-02-28 | 3.05 | 2.86 | -0.20 | -6.54% | 2.83 | 3.20 | 1877828 | 56888.40 | 6.80% |
| 2024-02-27 | 2.98 | 3.06 | 0.05 | 1.66% | 2.94 | 3.08 | 1556374 | 46992.13 | 5.63% |
| 2024-02-26 | 2.99 | 3.01 | -0.01 | -0.33% | 2.91 | 3.09 | 1752347 | 52446.13 | 6.34% |
| 2024-02-23 | 2.95 | 3.02 | 0.14 | 4.86% | 2.94 | 3.08 | 2530155 | 76087.64 | 9.16% |
| 2024-02-22 | 2.60 | 2.88 | 0.26 | 9.92% | 2.58 | 2.88 | 1462987 | 40405.89 | 5.29% |
| 2024-02-21 | 2.54 | 2.62 | 0.06 | 2.34% | 2.51 | 2.68 | 956382 | 25159.07 | 3.46% |
| 2024-02-20 | 2.52 | 2.56 | 0.08 | 3.23% | 2.44 | 2.63 | 1021357 | 25914.97 | 3.70% |
| 2024-02-19 | 2.34 | 2.48 | 0.18 | 7.83% | 2.32 | 2.48 | 1040050 | 25195.43 | 3.76% |
| 2024-02-08 | 2.24 | 2.30 | 0.09 | 4.07% | 2.10 | 2.30 | 1006605 | 22192.28 | 3.64% |
| 2024-02-07 | 2.23 | 2.21 | -0.02 | -0.90% | 2.18 | 2.35 | 865525 | 19629.09 | 3.13% |
| 2024-02-06 | 2.15 | 2.23 | 0.04 | 1.83% | 2.02 | 2.32 | 774799 | 16783.86 | 2.80% |
| 2024-02-05 | 2.42 | 2.19 | -0.23 | -9.50% | 2.18 | 2.42 | 722332 | 16240.26 | 2.61% |
| 2024-02-02 | 2.55 | 2.42 | -0.09 | -3.59% | 2.29 | 2.60 | 742258 | 18220.61 | 2.69% |
| 2024-02-01 | 2.54 | 2.51 | -0.04 | -1.57% | 2.45 | 2.58 | 574227 | 14490.58 | 2.08% |