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 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 1330 | 26.47 | 0.03% |
| 2024-05-09 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 1621 | 33.88 | 0.04% |
| 2024-05-08 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 857 | 18.85 | 0.02% |
| 2024-05-07 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 1381 | 32.04 | 0.03% |
| 2024-05-06 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 1144 | 27.91 | 0.03% |
| 2024-04-29 | 2.50 | 2.57 | 0.04 | 1.58% | 2.30 | 2.59 | 260275 | 6490.66 | 6.12% |
| 2024-04-26 | 2.57 | 2.53 | -0.04 | -1.56% | 2.50 | 2.58 | 126579 | 3208.19 | 2.98% |
| 2024-04-25 | 2.50 | 2.57 | 0.04 | 1.58% | 2.49 | 2.59 | 97430 | 2490.79 | 2.29% |
| 2024-04-24 | 2.46 | 2.53 | 0.08 | 3.27% | 2.42 | 2.54 | 110618 | 2757.36 | 2.60% |
| 2024-04-23 | 2.44 | 2.45 | 0.01 | 0.41% | 2.40 | 2.49 | 159609 | 3914.24 | 3.75% |
| 2024-04-22 | 2.57 | 2.44 | -0.11 | -4.31% | 2.32 | 2.61 | 188395 | 4567.25 | 4.43% |
| 2024-04-19 | 2.56 | 2.55 | -0.07 | -2.67% | 2.54 | 2.64 | 141414 | 3653.83 | 3.33% |
| 2024-04-18 | 2.69 | 2.62 | -0.09 | -3.32% | 2.55 | 2.71 | 259975 | 6812.51 | 6.11% |
| 2024-04-17 | 2.51 | 2.71 | -0.08 | -2.87% | 2.51 | 2.77 | 378443 | 10105.70 | 8.90% |
| 2024-04-16 | 2.80 | 2.79 | -0.31 | -10.00% | 2.79 | 2.85 | 45592 | 1274.41 | 1.07% |
| 2024-04-15 | 3.33 | 3.10 | -0.34 | -9.88% | 3.10 | 3.33 | 251584 | 7930.10 | 5.92% |
| 2024-04-12 | 3.13 | 3.44 | 0.31 | 9.90% | 3.13 | 3.44 | 117437 | 3976.63 | 2.76% |
| 2024-04-11 | 3.10 | 3.13 | 0.01 | 0.32% | 3.10 | 3.20 | 163819 | 5182.35 | 3.85% |
| 2024-04-10 | 3.25 | 3.12 | -0.14 | -4.29% | 3.08 | 3.33 | 276233 | 8740.10 | 6.50% |
| 2024-04-09 | 3.16 | 3.26 | 0.06 | 1.88% | 3.16 | 3.45 | 403765 | 13306.41 | 9.50% |
| 2024-04-08 | 3.35 | 3.20 | -0.35 | -9.86% | 3.20 | 3.48 | 511472 | 16966.85 | 12.03% |
| 2024-04-03 | 4.15 | 3.55 | -0.25 | -6.58% | 3.47 | 4.15 | 807892 | 30756.76 | 19.00% |
| 2024-04-02 | 3.80 | 3.80 | 0.35 | 10.14% | 3.80 | 3.80 | 61987 | 2355.51 | 1.46% |
| 2024-04-01 | 3.19 | 3.45 | 0.31 | 9.87% | 3.14 | 3.45 | 125520 | 4222.63 | 2.95% |
| 2024-03-29 | 3.10 | 3.14 | 0.07 | 2.28% | 3.07 | 3.17 | 101696 | 3166.67 | 2.39% |
| 2024-03-28 | 2.94 | 3.07 | 0.10 | 3.37% | 2.94 | 3.10 | 116204 | 3539.90 | 2.73% |
| 2024-03-27 | 3.09 | 2.97 | -0.12 | -3.88% | 2.97 | 3.14 | 114349 | 3466.87 | 2.69% |
| 2024-03-26 | 3.06 | 3.09 | 0.03 | 0.98% | 3.03 | 3.14 | 138623 | 4275.45 | 3.26% |
| 2024-03-25 | 3.16 | 3.06 | -0.10 | -3.16% | 3.04 | 3.18 | 145169 | 4500.88 | 3.41% |
| 2024-03-22 | 3.22 | 3.16 | -0.08 | -2.47% | 3.11 | 3.25 | 165953 | 5266.14 | 3.90% |
| 2024-03-21 | 3.20 | 3.24 | 0.04 | 1.25% | 3.14 | 3.26 | 160230 | 5135.33 | 3.77% |
| 2024-03-20 | 3.09 | 3.20 | 0.11 | 3.56% | 3.08 | 3.20 | 143224 | 4517.47 | 3.37% |
| 2024-03-19 | 3.15 | 3.09 | -0.04 | -1.28% | 3.07 | 3.17 | 153152 | 4775.64 | 3.60% |
| 2024-03-18 | 3.12 | 3.13 | 0.07 | 2.29% | 3.05 | 3.13 | 159134 | 4922.95 | 3.74% |
| 2024-03-15 | 2.96 | 3.06 | 0.12 | 4.08% | 2.94 | 3.07 | 214892 | 6494.76 | 5.05% |
| 2024-03-14 | 2.97 | 2.94 | -0.04 | -1.34% | 2.87 | 3.03 | 159776 | 4730.05 | 3.76% |
| 2024-03-13 | 3.03 | 2.98 | -0.05 | -1.65% | 2.95 | 3.06 | 113088 | 3377.68 | 2.66% |
| 2024-03-12 | 3.00 | 3.03 | 0.09 | 3.06% | 2.95 | 3.04 | 148405 | 4438.88 | 3.49% |
| 2024-03-11 | 2.91 | 2.94 | 0.07 | 2.44% | 2.86 | 2.96 | 166648 | 4846.53 | 3.92% |
| 2024-03-08 | 2.89 | 2.87 | -0.01 | -0.35% | 2.81 | 2.94 | 143366 | 4116.49 | 3.37% |
| 2024-03-07 | 2.84 | 2.88 | 0.03 | 1.05% | 2.83 | 2.95 | 199819 | 5781.01 | 4.70% |
| 2024-03-06 | 2.68 | 2.85 | 0.15 | 5.56% | 2.66 | 2.88 | 263850 | 7437.71 | 6.20% |
| 2024-03-05 | 2.81 | 2.70 | -0.11 | -3.91% | 2.67 | 2.83 | 133349 | 3628.15 | 3.14% |
| 2024-03-04 | 2.87 | 2.81 | -0.06 | -2.09% | 2.72 | 2.90 | 136700 | 3831.29 | 3.21% |
| 2024-03-01 | 2.91 | 2.87 | -0.02 | -0.69% | 2.80 | 2.95 | 202658 | 5818.60 | 4.77% |
| 2024-02-29 | 2.68 | 2.89 | 0.07 | 2.48% | 2.65 | 2.91 | 267857 | 7614.03 | 6.30% |
| 2024-02-28 | 3.14 | 2.82 | -0.31 | -9.90% | 2.82 | 3.26 | 389039 | 11816.66 | 9.15% |
| 2024-02-27 | 3.06 | 3.13 | 0.11 | 3.64% | 3.01 | 3.15 | 311979 | 9677.80 | 7.34% |
| 2024-02-26 | 3.06 | 3.02 | -0.06 | -1.95% | 2.94 | 3.14 | 412342 | 12480.81 | 9.70% |
| 2024-02-23 | 2.77 | 3.08 | 0.28 | 10.00% | 2.76 | 3.08 | 458074 | 13450.39 | 10.77% |
| 2024-02-22 | 2.74 | 2.80 | 0.06 | 2.19% | 2.61 | 2.82 | 347166 | 9399.21 | 8.16% |
| 2024-02-21 | 2.47 | 2.74 | 0.25 | 10.04% | 2.45 | 2.74 | 245599 | 6488.51 | 5.78% |
| 2024-02-20 | 2.48 | 2.49 | 0.00 | 0.00% | 2.37 | 2.50 | 266997 | 6517.90 | 6.28% |
| 2024-02-19 | 2.26 | 2.49 | 0.15 | 6.41% | 2.16 | 2.57 | 425532 | 9929.81 | 10.01% |
| 2024-02-08 | 2.07 | 2.34 | 0.04 | 1.74% | 2.07 | 2.39 | 479804 | 10249.22 | 11.28% |
| 2024-02-07 | 2.50 | 2.30 | -0.25 | -9.80% | 2.30 | 2.50 | 49129 | 1141.57 | 1.16% |
| 2024-02-06 | 2.54 | 2.55 | -0.27 | -9.57% | 2.54 | 2.67 | 194394 | 4988.84 | 4.57% |
| 2024-02-05 | 3.00 | 2.82 | -0.31 | -9.90% | 2.82 | 3.05 | 66649 | 1907.86 | 1.57% |
| 2024-02-02 | 3.27 | 3.13 | -0.14 | -4.28% | 2.98 | 3.38 | 136181 | 4328.43 | 3.20% |