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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.90 | 2.90 | -0.01 | -0.34% | 2.89 | 2.94 | 157402 | 4579.19 | 1.82% |
| 2024-05-08 | 2.97 | 2.91 | -0.09 | -3.00% | 2.90 | 2.99 | 199827 | 5872.34 | 2.31% |
| 2024-05-07 | 2.94 | 3.00 | 0.08 | 2.74% | 2.91 | 3.04 | 277041 | 8261.78 | 3.21% |
| 2024-05-06 | 2.89 | 2.92 | 0.03 | 1.04% | 2.89 | 2.96 | 186213 | 5449.55 | 2.16% |
| 2024-04-30 | 2.91 | 2.89 | -0.04 | -1.37% | 2.86 | 2.93 | 238114 | 6893.58 | 2.76% |
| 2024-04-29 | 2.81 | 2.93 | 0.06 | 2.09% | 2.81 | 2.98 | 371313 | 10668.11 | 4.30% |
| 2024-04-26 | 2.74 | 2.87 | 0.15 | 5.51% | 2.68 | 2.97 | 456917 | 12975.91 | 5.29% |
| 2024-04-25 | 2.69 | 2.72 | 0.00 | 0.00% | 2.68 | 2.79 | 217228 | 5939.74 | 2.51% |
| 2024-04-24 | 2.65 | 2.72 | 0.08 | 3.03% | 2.59 | 2.72 | 208543 | 5618.52 | 2.41% |
| 2024-04-23 | 2.62 | 2.64 | 0.02 | 0.76% | 2.59 | 2.70 | 222776 | 5901.97 | 2.58% |
| 2024-04-22 | 2.70 | 2.62 | -0.10 | -3.68% | 2.60 | 2.79 | 351972 | 9460.19 | 4.07% |
| 2024-04-19 | 2.54 | 2.72 | 0.15 | 5.84% | 2.54 | 2.83 | 408945 | 10977.05 | 4.73% |
| 2024-04-18 | 2.51 | 2.57 | 0.05 | 1.98% | 2.43 | 2.67 | 323275 | 8226.64 | 3.74% |
| 2024-04-17 | 2.30 | 2.52 | 0.12 | 5.00% | 2.30 | 2.53 | 275633 | 6847.32 | 3.19% |
| 2024-04-16 | 2.63 | 2.40 | -0.27 | -10.11% | 2.40 | 2.65 | 255884 | 6286.23 | 2.96% |
| 2024-04-15 | 2.86 | 2.67 | -0.23 | -7.93% | 2.61 | 2.87 | 387762 | 10432.24 | 4.49% |
| 2024-04-12 | 2.88 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 195913 | 5690.51 | 2.27% |
| 2024-04-11 | 2.94 | 2.92 | -0.08 | -2.67% | 2.89 | 2.99 | 269960 | 7920.30 | 3.12% |
| 2024-04-10 | 3.01 | 3.00 | -0.03 | -0.99% | 2.93 | 3.04 | 299164 | 8906.68 | 3.46% |
| 2024-04-09 | 3.00 | 3.03 | 0.00 | 0.00% | 2.98 | 3.07 | 298229 | 9022.93 | 3.45% |
| 2024-04-08 | 3.17 | 3.03 | -0.13 | -4.11% | 3.01 | 3.23 | 500428 | 15429.73 | 5.79% |
| 2024-04-03 | 3.32 | 3.16 | -0.27 | -7.87% | 3.13 | 3.37 | 948046 | 30605.89 | 10.97% |
| 2024-04-02 | 3.17 | 3.43 | 0.31 | 9.94% | 3.12 | 3.43 | 1172105 | 39243.21 | 13.57% |
| 2024-04-01 | 3.10 | 3.12 | 0.05 | 1.63% | 3.06 | 3.20 | 534912 | 16724.44 | 6.19% |
| 2024-03-29 | 3.16 | 3.07 | 0.03 | 0.99% | 3.06 | 3.28 | 762293 | 24215.06 | 8.82% |
| 2024-03-28 | 2.93 | 3.04 | 0.15 | 5.19% | 2.92 | 3.15 | 611869 | 18703.36 | 7.08% |
| 2024-03-27 | 2.97 | 2.89 | -0.19 | -6.17% | 2.82 | 3.02 | 524964 | 15325.46 | 6.08% |
| 2024-03-26 | 3.25 | 3.08 | -0.05 | -1.60% | 2.99 | 3.37 | 766077 | 24022.35 | 8.87% |
| 2024-03-25 | 3.00 | 3.13 | 0.13 | 4.33% | 2.92 | 3.30 | 659458 | 20341.49 | 7.63% |
| 2024-03-22 | 2.99 | 3.00 | -0.02 | -0.66% | 2.94 | 3.05 | 381242 | 11375.31 | 4.41% |
| 2024-03-21 | 2.96 | 3.02 | 0.02 | 0.67% | 2.90 | 3.07 | 571239 | 17009.65 | 6.61% |
| 2024-03-20 | 2.93 | 3.00 | 0.12 | 4.17% | 2.84 | 3.10 | 717627 | 21294.41 | 8.31% |
| 2024-03-19 | 2.91 | 2.88 | -0.05 | -1.71% | 2.85 | 3.11 | 944222 | 27971.10 | 10.93% |
| 2024-03-18 | 2.66 | 2.93 | 0.27 | 10.15% | 2.64 | 2.93 | 326472 | 9243.33 | 3.78% |
| 2024-03-15 | 2.61 | 2.66 | 0.05 | 1.92% | 2.57 | 2.67 | 342524 | 8981.44 | 3.96% |
| 2024-03-14 | 2.63 | 2.61 | -0.02 | -0.76% | 2.53 | 2.70 | 468878 | 12280.33 | 5.43% |
| 2024-03-13 | 2.67 | 2.63 | -0.04 | -1.50% | 2.59 | 2.85 | 743401 | 20076.65 | 8.60% |
| 2024-03-12 | 2.42 | 2.67 | 0.24 | 9.88% | 2.42 | 2.67 | 375001 | 9586.63 | 4.34% |
| 2024-03-11 | 2.38 | 2.43 | 0.05 | 2.10% | 2.38 | 2.43 | 133650 | 3225.71 | 1.55% |
| 2024-03-08 | 2.39 | 2.38 | 0.01 | 0.42% | 2.36 | 2.42 | 89412 | 2131.00 | 1.03% |
| 2024-03-07 | 2.43 | 2.37 | -0.01 | -0.42% | 2.37 | 2.46 | 156463 | 3768.06 | 1.81% |
| 2024-03-06 | 2.32 | 2.38 | 0.06 | 2.59% | 2.31 | 2.41 | 149573 | 3551.68 | 1.73% |
| 2024-03-05 | 2.37 | 2.32 | -0.07 | -2.93% | 2.30 | 2.38 | 103522 | 2420.72 | 1.20% |
| 2024-03-04 | 2.42 | 2.39 | -0.01 | -0.42% | 2.33 | 2.44 | 119753 | 2846.44 | 1.39% |
| 2024-03-01 | 2.38 | 2.40 | 0.01 | 0.42% | 2.37 | 2.43 | 134701 | 3224.17 | 1.56% |
| 2024-02-29 | 2.27 | 2.39 | 0.10 | 4.37% | 2.26 | 2.39 | 201448 | 4712.24 | 2.33% |
| 2024-02-28 | 2.51 | 2.29 | -0.22 | -8.76% | 2.28 | 2.58 | 297504 | 7261.81 | 3.44% |
| 2024-02-27 | 2.46 | 2.51 | 0.06 | 2.45% | 2.43 | 2.51 | 155496 | 3850.79 | 1.80% |
| 2024-02-26 | 2.43 | 2.45 | 0.02 | 0.82% | 2.38 | 2.50 | 195071 | 4747.27 | 2.26% |
| 2024-02-23 | 2.33 | 2.43 | 0.10 | 4.29% | 2.31 | 2.45 | 229969 | 5454.09 | 2.66% |
| 2024-02-22 | 2.28 | 2.33 | 0.05 | 2.19% | 2.24 | 2.33 | 202568 | 4644.65 | 2.34% |
| 2024-02-21 | 2.16 | 2.28 | 0.10 | 4.59% | 2.15 | 2.37 | 282811 | 6455.60 | 3.27% |
| 2024-02-20 | 2.12 | 2.18 | 0.05 | 2.35% | 2.08 | 2.18 | 192901 | 4136.95 | 2.23% |
| 2024-02-19 | 2.06 | 2.13 | 0.10 | 4.93% | 2.05 | 2.16 | 274809 | 5792.08 | 3.18% |
| 2024-02-08 | 1.89 | 2.03 | 0.16 | 8.56% | 1.81 | 2.04 | 391068 | 7437.26 | 4.53% |
| 2024-02-07 | 2.08 | 1.87 | -0.21 | -10.10% | 1.87 | 2.12 | 375443 | 7363.04 | 4.35% |
| 2024-02-06 | 2.04 | 2.08 | -0.09 | -4.15% | 1.97 | 2.15 | 287457 | 5912.03 | 3.33% |
| 2024-02-05 | 2.38 | 2.17 | -0.24 | -9.96% | 2.17 | 2.38 | 211143 | 4688.41 | 2.44% |
| 2024-02-02 | 2.53 | 2.41 | -0.12 | -4.74% | 2.30 | 2.62 | 158972 | 3917.70 | 1.84% |
| 2024-02-01 | 2.57 | 2.53 | -0.04 | -1.56% | 2.47 | 2.57 | 120774 | 3053.90 | 1.40% |
| 2024-01-31 | 2.73 | 2.57 | -0.16 | -5.86% | 2.57 | 2.74 | 165073 | 4346.01 | 1.91% |