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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.84 | 129099 | 3619.85 | 0.54% |
| 2024-05-13 | 2.83 | 2.81 | -0.08 | -2.77% | 2.79 | 2.85 | 157416 | 4429.56 | 0.66% |
| 2024-05-10 | 2.82 | 2.89 | 0.06 | 2.12% | 2.79 | 2.91 | 238842 | 6832.18 | 1.00% |
| 2024-05-09 | 2.79 | 2.83 | 0.05 | 1.80% | 2.79 | 2.86 | 154895 | 4377.46 | 0.65% |
| 2024-05-08 | 2.85 | 2.78 | -0.08 | -2.80% | 2.77 | 2.85 | 148140 | 4145.52 | 0.62% |
| 2024-05-07 | 2.85 | 2.86 | -0.01 | -0.35% | 2.81 | 2.90 | 166401 | 4728.98 | 0.69% |
| 2024-05-06 | 2.90 | 2.87 | 0.00 | 0.00% | 2.85 | 2.98 | 188639 | 5459.53 | 0.79% |
| 2024-04-30 | 2.90 | 2.87 | -0.05 | -1.71% | 2.83 | 2.92 | 181276 | 5205.98 | 0.76% |
| 2024-04-29 | 2.73 | 2.92 | 0.19 | 6.96% | 2.71 | 2.92 | 279634 | 7990.08 | 1.17% |
| 2024-04-26 | 2.69 | 2.73 | 0.04 | 1.49% | 2.65 | 2.74 | 164286 | 4432.56 | 0.69% |
| 2024-04-25 | 2.68 | 2.69 | -0.02 | -0.74% | 2.65 | 2.73 | 120567 | 3251.32 | 0.50% |
| 2024-04-24 | 2.73 | 2.71 | -0.03 | -1.09% | 2.67 | 2.74 | 149650 | 4036.26 | 0.62% |
| 2024-04-23 | 2.84 | 2.74 | -0.06 | -2.14% | 2.73 | 2.85 | 176056 | 4876.45 | 0.74% |
| 2024-04-22 | 2.76 | 2.80 | 0.06 | 2.19% | 2.73 | 2.82 | 149233 | 4142.80 | 0.62% |
| 2024-04-19 | 2.78 | 2.74 | -0.05 | -1.79% | 2.73 | 2.82 | 132326 | 3652.14 | 0.55% |
| 2024-04-18 | 2.80 | 2.79 | 0.02 | 0.72% | 2.76 | 2.84 | 143300 | 4017.35 | 0.60% |
| 2024-04-17 | 2.59 | 2.77 | 0.19 | 7.36% | 2.58 | 2.78 | 163702 | 4455.07 | 0.68% |
| 2024-04-16 | 2.74 | 2.58 | -0.16 | -5.84% | 2.57 | 2.75 | 201888 | 5321.82 | 0.84% |
| 2024-04-15 | 2.84 | 2.74 | -0.12 | -4.20% | 2.70 | 2.86 | 196552 | 5438.65 | 0.82% |
| 2024-04-12 | 2.88 | 2.86 | -0.03 | -1.04% | 2.83 | 2.91 | 109665 | 3149.75 | 0.46% |
| 2024-04-11 | 2.86 | 2.89 | 0.01 | 0.35% | 2.82 | 2.91 | 120968 | 3485.02 | 0.51% |
| 2024-04-10 | 2.95 | 2.88 | -0.09 | -3.03% | 2.83 | 2.96 | 183525 | 5301.06 | 0.77% |
| 2024-04-09 | 2.90 | 2.97 | 0.07 | 2.41% | 2.88 | 2.98 | 194140 | 5721.33 | 0.81% |
| 2024-04-08 | 3.00 | 2.90 | -0.12 | -3.97% | 2.89 | 3.01 | 278902 | 8214.63 | 1.16% |
| 2024-04-03 | 3.04 | 3.02 | -0.02 | -0.66% | 2.98 | 3.17 | 444174 | 13591.79 | 1.85% |
| 2024-04-02 | 2.94 | 3.04 | 0.12 | 4.11% | 2.90 | 3.21 | 544194 | 16797.15 | 2.27% |
| 2024-04-01 | 2.86 | 2.92 | 0.08 | 2.82% | 2.85 | 2.93 | 141156 | 4096.00 | 0.59% |
| 2024-03-29 | 2.84 | 2.84 | -0.03 | -1.05% | 2.81 | 2.87 | 112791 | 3203.58 | 0.47% |
| 2024-03-28 | 2.81 | 2.87 | 0.06 | 2.14% | 2.80 | 2.90 | 166106 | 4770.86 | 0.69% |
| 2024-03-27 | 2.93 | 2.81 | -0.12 | -4.10% | 2.81 | 2.93 | 177794 | 5087.23 | 0.74% |
| 2024-03-26 | 2.85 | 2.93 | 0.08 | 2.81% | 2.84 | 2.93 | 193929 | 5614.41 | 0.81% |
| 2024-03-25 | 2.87 | 2.85 | -0.03 | -1.04% | 2.85 | 2.94 | 163929 | 4734.32 | 0.68% |
| 2024-03-22 | 2.95 | 2.88 | -0.05 | -1.71% | 2.81 | 2.95 | 144759 | 4175.19 | 0.60% |
| 2024-03-21 | 2.89 | 2.93 | 0.04 | 1.38% | 2.89 | 2.95 | 151609 | 4427.06 | 0.63% |
| 2024-03-20 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.90 | 90964 | 2624.34 | 0.38% |
| 2024-03-19 | 2.89 | 2.88 | -0.03 | -1.03% | 2.88 | 2.93 | 109659 | 3180.86 | 0.46% |
| 2024-03-18 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 145984 | 4217.68 | 0.61% |
| 2024-03-15 | 2.83 | 2.88 | 0.04 | 1.41% | 2.81 | 2.90 | 154098 | 4407.96 | 0.64% |
| 2024-03-14 | 2.83 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 138079 | 3908.68 | 0.58% |
| 2024-03-13 | 2.87 | 2.83 | -0.05 | -1.74% | 2.81 | 2.88 | 151082 | 4284.20 | 0.63% |
| 2024-03-12 | 2.84 | 2.88 | 0.04 | 1.41% | 2.78 | 2.90 | 202976 | 5777.68 | 0.85% |
| 2024-03-11 | 2.73 | 2.84 | 0.10 | 3.65% | 2.72 | 2.84 | 199444 | 5583.80 | 0.83% |
| 2024-03-08 | 2.73 | 2.74 | 0.00 | 0.00% | 2.70 | 2.76 | 106175 | 2898.95 | 0.44% |
| 2024-03-07 | 2.78 | 2.74 | -0.03 | -1.08% | 2.74 | 2.81 | 125174 | 3466.49 | 0.52% |
| 2024-03-06 | 2.72 | 2.77 | 0.03 | 1.09% | 2.71 | 2.81 | 150065 | 4152.19 | 0.63% |
| 2024-03-05 | 2.80 | 2.74 | -0.05 | -1.79% | 2.72 | 2.80 | 114936 | 3160.07 | 0.48% |
| 2024-03-04 | 2.84 | 2.79 | -0.05 | -1.76% | 2.72 | 2.84 | 180100 | 4989.55 | 0.75% |
| 2024-03-01 | 2.85 | 2.84 | 0.00 | 0.00% | 2.79 | 2.87 | 181287 | 5122.27 | 0.76% |
| 2024-02-29 | 2.70 | 2.84 | 0.11 | 4.03% | 2.68 | 2.85 | 228483 | 6406.10 | 0.95% |
| 2024-02-28 | 2.92 | 2.73 | -0.19 | -6.51% | 2.72 | 2.96 | 359029 | 10254.31 | 1.50% |
| 2024-02-27 | 2.89 | 2.92 | 0.04 | 1.39% | 2.83 | 2.94 | 223546 | 6459.85 | 0.93% |
| 2024-02-26 | 2.81 | 2.88 | 0.06 | 2.13% | 2.79 | 2.94 | 308229 | 8823.34 | 1.29% |
| 2024-02-23 | 2.77 | 2.82 | 0.05 | 1.81% | 2.75 | 2.83 | 213325 | 5954.49 | 0.89% |
| 2024-02-22 | 2.75 | 2.77 | 0.01 | 0.36% | 2.71 | 2.81 | 212635 | 5855.58 | 0.89% |
| 2024-02-21 | 2.71 | 2.76 | 0.05 | 1.85% | 2.67 | 2.84 | 259794 | 7213.51 | 1.08% |
| 2024-02-20 | 2.71 | 2.71 | 0.00 | 0.00% | 2.63 | 2.74 | 266022 | 7162.98 | 1.11% |
| 2024-02-19 | 2.60 | 2.71 | 0.18 | 7.11% | 2.60 | 2.78 | 493033 | 13247.52 | 2.06% |
| 2024-02-08 | 2.38 | 2.53 | 0.21 | 9.05% | 2.27 | 2.53 | 456436 | 10911.75 | 1.91% |
| 2024-02-07 | 2.43 | 2.32 | -0.10 | -4.13% | 2.26 | 2.45 | 425344 | 9926.61 | 1.78% |
| 2024-02-06 | 2.43 | 2.42 | -0.06 | -2.42% | 2.23 | 2.53 | 405746 | 9569.33 | 1.69% |
| 2024-02-05 | 2.74 | 2.48 | -0.28 | -10.14% | 2.48 | 2.75 | 324722 | 8284.13 | 1.36% |