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 | 2.54 | 2.54 | 0.02 | 0.79% | 2.51 | 2.56 | 219610 | 5578.52 | 1.70% |
| 2024-05-09 | 2.52 | 2.52 | -0.03 | -1.18% | 2.49 | 2.55 | 267000 | 6724.57 | 2.07% |
| 2024-05-08 | 2.52 | 2.55 | 0.02 | 0.79% | 2.49 | 2.74 | 414514 | 10699.62 | 3.22% |
| 2024-05-07 | 2.51 | 2.53 | 0.02 | 0.80% | 2.47 | 2.53 | 220174 | 5512.67 | 1.71% |
| 2024-05-06 | 2.53 | 2.51 | -0.01 | -0.40% | 2.50 | 2.55 | 218323 | 5495.32 | 1.69% |
| 2024-04-30 | 2.47 | 2.52 | 0.03 | 1.20% | 2.45 | 2.57 | 381427 | 9531.71 | 2.96% |
| 2024-04-29 | 2.40 | 2.49 | 0.11 | 4.62% | 2.38 | 2.51 | 324011 | 8004.82 | 2.51% |
| 2024-04-26 | 2.40 | 2.38 | 0.03 | 1.28% | 2.36 | 2.43 | 190652 | 4542.62 | 1.48% |
| 2024-04-25 | 2.35 | 2.35 | 0.00 | 0.00% | 2.32 | 2.38 | 135204 | 3184.78 | 1.05% |
| 2024-04-24 | 2.32 | 2.35 | 0.05 | 2.17% | 2.28 | 2.35 | 151794 | 3517.71 | 1.18% |
| 2024-04-23 | 2.28 | 2.30 | 0.04 | 1.77% | 2.26 | 2.30 | 103974 | 2376.79 | 0.81% |
| 2024-04-22 | 2.30 | 2.26 | -0.02 | -0.88% | 2.22 | 2.32 | 158460 | 3580.44 | 1.23% |
| 2024-04-19 | 2.29 | 2.28 | -0.04 | -1.72% | 2.26 | 2.31 | 192580 | 4395.20 | 1.49% |
| 2024-04-18 | 2.41 | 2.32 | -0.08 | -3.33% | 2.32 | 2.42 | 271571 | 6375.74 | 2.11% |
| 2024-04-17 | 2.37 | 2.40 | 0.07 | 3.00% | 2.34 | 2.42 | 347123 | 8275.46 | 2.69% |
| 2024-04-16 | 2.32 | 2.33 | -0.02 | -0.85% | 2.17 | 2.40 | 541785 | 12417.22 | 4.20% |
| 2024-04-15 | 2.35 | 2.35 | -0.26 | -9.96% | 2.35 | 2.42 | 777222 | 18392.81 | 6.03% |
| 2024-04-12 | 2.73 | 2.61 | -0.15 | -5.43% | 2.61 | 2.77 | 742546 | 19858.45 | 5.76% |
| 2024-04-11 | 2.73 | 2.76 | -0.03 | -1.08% | 2.68 | 2.79 | 811138 | 22160.73 | 6.29% |
| 2024-04-10 | 2.90 | 2.79 | -0.23 | -7.62% | 2.79 | 2.96 | 1239374 | 35424.42 | 9.62% |
| 2024-04-09 | 2.74 | 3.02 | 0.26 | 9.42% | 2.74 | 3.04 | 1596923 | 47307.90 | 12.39% |
| 2024-04-08 | 2.75 | 2.76 | 0.11 | 4.15% | 2.72 | 2.92 | 790224 | 22212.62 | 6.13% |
| 2024-04-03 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.68 | 137053 | 3634.31 | 1.06% |
| 2024-04-02 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.71 | 204620 | 5469.88 | 1.59% |
| 2024-04-01 | 2.58 | 2.65 | 0.07 | 2.71% | 2.58 | 2.65 | 165350 | 4340.27 | 1.28% |
| 2024-03-29 | 2.56 | 2.58 | 0.01 | 0.39% | 2.53 | 2.58 | 132653 | 3392.12 | 1.03% |
| 2024-03-28 | 2.51 | 2.57 | 0.05 | 1.98% | 2.51 | 2.59 | 153049 | 3914.74 | 1.19% |
| 2024-03-27 | 2.61 | 2.52 | -0.09 | -3.45% | 2.52 | 2.63 | 248330 | 6369.40 | 1.93% |
| 2024-03-26 | 2.63 | 2.61 | -0.02 | -0.76% | 2.58 | 2.66 | 161810 | 4228.43 | 1.26% |
| 2024-03-25 | 2.67 | 2.63 | -0.05 | -1.87% | 2.63 | 2.69 | 166445 | 4427.28 | 1.29% |
| 2024-03-22 | 2.71 | 2.68 | -0.03 | -1.11% | 2.64 | 2.72 | 202527 | 5415.66 | 1.57% |
| 2024-03-21 | 2.69 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 229408 | 6208.48 | 1.78% |
| 2024-03-20 | 2.66 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 255179 | 6861.52 | 1.98% |
| 2024-03-19 | 2.68 | 2.65 | -0.03 | -1.12% | 2.65 | 2.69 | 150380 | 4011.70 | 1.17% |
| 2024-03-18 | 2.69 | 2.68 | 0.00 | 0.00% | 2.65 | 2.70 | 195764 | 5228.61 | 1.52% |
| 2024-03-15 | 2.64 | 2.68 | 0.02 | 0.75% | 2.64 | 2.68 | 147365 | 3921.29 | 1.14% |
| 2024-03-14 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.68 | 198115 | 5253.44 | 1.54% |
| 2024-03-13 | 2.67 | 2.63 | -0.04 | -1.50% | 2.62 | 2.68 | 160468 | 4233.74 | 1.25% |
| 2024-03-12 | 2.62 | 2.67 | 0.06 | 2.30% | 2.60 | 2.72 | 282226 | 7488.47 | 2.19% |
| 2024-03-11 | 2.58 | 2.61 | 0.04 | 1.56% | 2.55 | 2.61 | 135310 | 3495.06 | 1.05% |
| 2024-03-08 | 2.60 | 2.57 | -0.03 | -1.15% | 2.54 | 2.60 | 137855 | 3532.44 | 1.07% |
| 2024-03-07 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.63 | 174930 | 4541.69 | 1.36% |
| 2024-03-06 | 2.56 | 2.57 | 0.00 | 0.00% | 2.54 | 2.60 | 135130 | 3479.02 | 1.05% |
| 2024-03-05 | 2.59 | 2.57 | -0.04 | -1.53% | 2.56 | 2.61 | 133090 | 3439.67 | 1.03% |
| 2024-03-04 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.65 | 158957 | 4152.24 | 1.23% |
| 2024-03-01 | 2.65 | 2.65 | 0.01 | 0.38% | 2.61 | 2.68 | 180673 | 4774.22 | 1.40% |
| 2024-02-29 | 2.58 | 2.64 | 0.06 | 2.33% | 2.56 | 2.64 | 235961 | 6156.68 | 1.83% |
| 2024-02-28 | 2.75 | 2.58 | -0.16 | -5.84% | 2.58 | 2.80 | 411615 | 11101.43 | 3.19% |
| 2024-02-27 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.74 | 184973 | 5038.64 | 1.44% |
| 2024-02-26 | 2.65 | 2.70 | 0.05 | 1.89% | 2.62 | 2.74 | 311530 | 8357.71 | 2.42% |
| 2024-02-23 | 2.63 | 2.65 | 0.03 | 1.15% | 2.59 | 2.67 | 208405 | 5469.99 | 1.62% |
| 2024-02-22 | 2.59 | 2.62 | 0.01 | 0.38% | 2.58 | 2.64 | 184468 | 4818.46 | 1.43% |
| 2024-02-21 | 2.56 | 2.61 | 0.03 | 1.16% | 2.55 | 2.67 | 243216 | 6352.48 | 1.89% |
| 2024-02-20 | 2.56 | 2.58 | 0.01 | 0.39% | 2.52 | 2.59 | 210495 | 5361.73 | 1.63% |
| 2024-02-19 | 2.58 | 2.57 | 0.04 | 1.58% | 2.53 | 2.61 | 216822 | 5565.96 | 1.68% |
| 2024-02-08 | 2.40 | 2.53 | 0.13 | 5.42% | 2.38 | 2.57 | 275770 | 6845.03 | 2.14% |
| 2024-02-07 | 2.37 | 2.40 | 0.02 | 0.84% | 2.31 | 2.45 | 280597 | 6688.42 | 2.18% |
| 2024-02-06 | 2.27 | 2.38 | 0.04 | 1.71% | 2.15 | 2.47 | 296036 | 6844.18 | 2.30% |
| 2024-02-05 | 2.56 | 2.34 | -0.26 | -10.00% | 2.34 | 2.58 | 342450 | 8264.97 | 2.66% |
| 2024-02-02 | 2.64 | 2.60 | -0.06 | -2.26% | 2.49 | 2.71 | 291690 | 7648.11 | 2.26% |
| 2024-02-01 | 2.73 | 2.66 | -0.09 | -3.27% | 2.63 | 2.76 | 280010 | 7517.65 | 2.17% |
| 2024-01-31 | 2.78 | 2.75 | -0.04 | -1.43% | 2.74 | 2.84 | 267396 | 7428.28 | 2.07% |