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 | 2.72 | 2.76 | 0.04 | 1.47% | 2.68 | 2.79 | 192048 | 5266.13 | 3.03% |
| 2024-05-09 | 2.67 | 2.72 | 0.07 | 2.64% | 2.67 | 2.76 | 140025 | 3816.48 | 2.21% |
| 2024-05-08 | 2.70 | 2.65 | -0.07 | -2.57% | 2.64 | 2.74 | 110625 | 2955.97 | 1.75% |
| 2024-05-07 | 2.70 | 2.72 | -0.01 | -0.37% | 2.65 | 2.77 | 158094 | 4274.91 | 2.50% |
| 2024-05-06 | 2.69 | 2.73 | 0.10 | 3.80% | 2.67 | 2.76 | 201724 | 5482.04 | 3.19% |
| 2024-04-30 | 2.69 | 2.63 | -0.13 | -4.71% | 2.61 | 2.72 | 246618 | 6533.36 | 3.90% |
| 2024-04-29 | 2.58 | 2.76 | 0.18 | 6.98% | 2.57 | 2.77 | 222778 | 6048.97 | 3.52% |
| 2024-04-26 | 2.52 | 2.58 | 0.08 | 3.20% | 2.46 | 2.58 | 135304 | 3421.02 | 2.14% |
| 2024-04-25 | 2.47 | 2.50 | 0.03 | 1.21% | 2.44 | 2.53 | 94898 | 2371.09 | 1.50% |
| 2024-04-24 | 2.44 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 66505 | 1642.09 | 1.05% |
| 2024-04-23 | 2.41 | 2.45 | 0.05 | 2.08% | 2.40 | 2.47 | 105000 | 2566.16 | 1.66% |
| 2024-04-22 | 2.48 | 2.40 | -0.05 | -2.04% | 2.38 | 2.50 | 112247 | 2720.18 | 1.77% |
| 2024-04-19 | 2.46 | 2.45 | -0.01 | -0.41% | 2.42 | 2.51 | 115834 | 2853.81 | 1.83% |
| 2024-04-18 | 2.49 | 2.46 | -0.02 | -0.81% | 2.41 | 2.53 | 171675 | 4237.81 | 2.71% |
| 2024-04-17 | 2.33 | 2.48 | 0.14 | 5.98% | 2.30 | 2.50 | 246711 | 6004.58 | 3.90% |
| 2024-04-16 | 2.60 | 2.34 | -0.26 | -10.00% | 2.34 | 2.63 | 224129 | 5335.39 | 3.54% |
| 2024-04-15 | 2.77 | 2.60 | -0.21 | -7.47% | 2.54 | 2.82 | 282163 | 7477.64 | 4.46% |
| 2024-04-12 | 2.79 | 2.81 | 0.01 | 0.36% | 2.79 | 2.90 | 126418 | 3583.59 | 2.00% |
| 2024-04-11 | 2.79 | 2.80 | -0.01 | -0.36% | 2.77 | 2.85 | 96692 | 2724.69 | 1.53% |
| 2024-04-10 | 2.90 | 2.81 | -0.09 | -3.10% | 2.77 | 2.91 | 126169 | 3570.76 | 1.99% |
| 2024-04-09 | 2.85 | 2.90 | 0.05 | 1.75% | 2.83 | 2.91 | 77706 | 2237.30 | 1.23% |
| 2024-04-08 | 2.90 | 2.85 | -0.05 | -1.72% | 2.84 | 2.95 | 118150 | 3416.74 | 1.87% |
| 2024-04-03 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.94 | 93402 | 2709.53 | 1.48% |
| 2024-04-02 | 2.91 | 2.93 | 0.03 | 1.03% | 2.88 | 2.95 | 124038 | 3618.18 | 1.96% |
| 2024-04-01 | 2.87 | 2.90 | 0.04 | 1.40% | 2.86 | 2.92 | 113673 | 3282.57 | 1.80% |
| 2024-03-29 | 2.79 | 2.86 | 0.06 | 2.14% | 2.78 | 2.86 | 105249 | 2977.99 | 1.66% |
| 2024-03-28 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.83 | 97475 | 2726.19 | 1.54% |
| 2024-03-27 | 2.84 | 2.77 | -0.09 | -3.15% | 2.76 | 2.85 | 106007 | 2974.52 | 1.67% |
| 2024-03-26 | 2.80 | 2.86 | 0.06 | 2.14% | 2.77 | 2.87 | 131528 | 3726.08 | 2.08% |
| 2024-03-25 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.89 | 116120 | 3298.06 | 1.83% |
| 2024-03-22 | 2.90 | 2.85 | -0.05 | -1.72% | 2.82 | 2.93 | 127508 | 3657.31 | 2.01% |
| 2024-03-21 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.94 | 137582 | 3998.40 | 2.17% |
| 2024-03-20 | 2.84 | 2.89 | 0.05 | 1.76% | 2.82 | 2.89 | 105166 | 3009.39 | 1.66% |
| 2024-03-19 | 2.85 | 2.84 | -0.04 | -1.39% | 2.82 | 2.94 | 163325 | 4675.02 | 2.58% |
| 2024-03-18 | 2.78 | 2.88 | 0.10 | 3.60% | 2.78 | 3.04 | 225840 | 6494.37 | 3.57% |
| 2024-03-15 | 2.70 | 2.78 | 0.06 | 2.21% | 2.68 | 2.79 | 127463 | 3507.21 | 2.01% |
| 2024-03-14 | 2.71 | 2.72 | 0.01 | 0.37% | 2.66 | 2.76 | 131672 | 3583.41 | 2.08% |
| 2024-03-13 | 2.75 | 2.71 | -0.04 | -1.45% | 2.68 | 2.78 | 119344 | 3238.55 | 1.89% |
| 2024-03-12 | 2.66 | 2.75 | 0.09 | 3.38% | 2.64 | 2.77 | 181928 | 4924.79 | 2.87% |
| 2024-03-11 | 2.56 | 2.66 | 0.09 | 3.50% | 2.54 | 2.67 | 182480 | 4769.18 | 2.88% |
| 2024-03-08 | 2.58 | 2.57 | -0.01 | -0.39% | 2.52 | 2.61 | 130331 | 3345.79 | 2.06% |
| 2024-03-07 | 2.59 | 2.58 | 0.01 | 0.39% | 2.58 | 2.68 | 155558 | 4074.78 | 2.46% |
| 2024-03-06 | 2.54 | 2.57 | 0.03 | 1.18% | 2.50 | 2.61 | 130189 | 3349.08 | 2.06% |
| 2024-03-05 | 2.62 | 2.54 | -0.09 | -3.42% | 2.52 | 2.62 | 119013 | 3040.37 | 1.88% |
| 2024-03-04 | 2.69 | 2.63 | -0.05 | -1.87% | 2.54 | 2.70 | 124831 | 3258.08 | 1.97% |
| 2024-03-01 | 2.65 | 2.68 | 0.05 | 1.90% | 2.61 | 2.68 | 136201 | 3613.71 | 2.15% |
| 2024-02-29 | 2.50 | 2.63 | 0.09 | 3.54% | 2.45 | 2.66 | 157888 | 4080.96 | 2.49% |
| 2024-02-28 | 2.81 | 2.54 | -0.26 | -9.29% | 2.53 | 2.88 | 260022 | 7051.04 | 4.11% |
| 2024-02-27 | 2.74 | 2.80 | 0.05 | 1.82% | 2.68 | 2.82 | 128477 | 3572.01 | 2.03% |
| 2024-02-26 | 2.69 | 2.75 | 0.08 | 3.00% | 2.65 | 2.83 | 199996 | 5475.95 | 3.16% |
| 2024-02-23 | 2.57 | 2.67 | 0.10 | 3.89% | 2.57 | 2.69 | 178708 | 4689.01 | 2.82% |
| 2024-02-22 | 2.49 | 2.57 | 0.06 | 2.39% | 2.47 | 2.57 | 194073 | 4913.76 | 3.07% |
| 2024-02-21 | 2.37 | 2.51 | 0.11 | 4.58% | 2.37 | 2.61 | 252008 | 6347.42 | 3.98% |
| 2024-02-20 | 2.38 | 2.40 | 0.03 | 1.27% | 2.32 | 2.40 | 163820 | 3893.81 | 2.59% |
| 2024-02-19 | 2.31 | 2.37 | 0.09 | 3.95% | 2.29 | 2.40 | 283358 | 6657.86 | 4.48% |
| 2024-02-08 | 2.06 | 2.28 | 0.15 | 7.04% | 2.00 | 2.28 | 366918 | 7822.62 | 5.80% |
| 2024-02-07 | 2.36 | 2.13 | -0.24 | -10.13% | 2.13 | 2.38 | 347959 | 7579.00 | 5.50% |
| 2024-02-06 | 2.41 | 2.37 | -0.17 | -6.69% | 2.29 | 2.50 | 318506 | 7440.47 | 5.03% |
| 2024-02-05 | 2.78 | 2.54 | -0.28 | -9.93% | 2.54 | 2.80 | 228927 | 5898.51 | 3.62% |