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 | 2.68 | 2.71 | 0.01 | 0.37% | 2.66 | 2.74 | 365627 | 9863.34 | 2.33% |
| 2024-05-13 | 2.73 | 2.70 | -0.05 | -1.82% | 2.67 | 2.76 | 493379 | 13391.19 | 3.14% |
| 2024-05-10 | 2.65 | 2.75 | 0.12 | 4.56% | 2.64 | 2.82 | 859513 | 23520.59 | 5.47% |
| 2024-05-09 | 2.63 | 2.63 | 0.02 | 0.77% | 2.61 | 2.68 | 300564 | 7941.15 | 1.91% |
| 2024-05-08 | 2.69 | 2.61 | -0.10 | -3.69% | 2.60 | 2.69 | 355304 | 9343.60 | 2.26% |
| 2024-05-07 | 2.67 | 2.71 | 0.01 | 0.37% | 2.64 | 2.77 | 502955 | 13562.57 | 3.20% |
| 2024-05-06 | 2.78 | 2.70 | 0.00 | 0.00% | 2.68 | 2.84 | 718449 | 19825.51 | 4.58% |
| 2024-04-30 | 2.78 | 2.70 | 0.00 | 0.00% | 2.67 | 2.82 | 981116 | 26909.07 | 6.25% |
| 2024-04-29 | 2.44 | 2.70 | 0.25 | 10.20% | 2.43 | 2.70 | 783344 | 20505.02 | 4.99% |
| 2024-04-26 | 2.35 | 2.45 | 0.09 | 3.81% | 2.34 | 2.47 | 291376 | 7030.62 | 1.86% |
| 2024-04-25 | 2.32 | 2.36 | 0.03 | 1.29% | 2.31 | 2.38 | 187172 | 4415.18 | 1.19% |
| 2024-04-24 | 2.34 | 2.33 | -0.02 | -0.85% | 2.31 | 2.35 | 130943 | 3050.31 | 0.83% |
| 2024-04-23 | 2.34 | 2.35 | 0.01 | 0.43% | 2.33 | 2.37 | 120204 | 2823.05 | 0.77% |
| 2024-04-22 | 2.34 | 2.34 | 0.00 | 0.00% | 2.32 | 2.37 | 150267 | 3530.35 | 0.96% |
| 2024-04-19 | 2.33 | 2.34 | -0.01 | -0.43% | 2.32 | 2.39 | 179988 | 4230.71 | 1.15% |
| 2024-04-18 | 2.39 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 181495 | 4310.50 | 1.16% |
| 2024-04-17 | 2.32 | 2.40 | 0.08 | 3.45% | 2.32 | 2.41 | 237254 | 5649.55 | 1.51% |
| 2024-04-16 | 2.40 | 2.32 | -0.10 | -4.13% | 2.30 | 2.40 | 269332 | 6302.97 | 1.72% |
| 2024-04-15 | 2.49 | 2.42 | -0.08 | -3.20% | 2.39 | 2.53 | 305969 | 7482.66 | 1.95% |
| 2024-04-12 | 2.55 | 2.50 | -0.06 | -2.34% | 2.50 | 2.59 | 147725 | 3747.35 | 0.94% |
| 2024-04-11 | 2.52 | 2.56 | 0.01 | 0.39% | 2.50 | 2.57 | 130869 | 3333.21 | 0.83% |
| 2024-04-10 | 2.59 | 2.55 | -0.06 | -2.30% | 2.54 | 2.60 | 179087 | 4590.43 | 1.14% |
| 2024-04-09 | 2.57 | 2.61 | 0.04 | 1.56% | 2.56 | 2.62 | 161396 | 4187.56 | 1.03% |
| 2024-04-08 | 2.59 | 2.57 | -0.04 | -1.53% | 2.56 | 2.63 | 212914 | 5514.17 | 1.36% |
| 2024-04-03 | 2.66 | 2.61 | -0.07 | -2.61% | 2.60 | 2.67 | 314284 | 8249.24 | 2.00% |
| 2024-04-02 | 2.65 | 2.68 | 0.02 | 0.75% | 2.64 | 2.72 | 319961 | 8589.75 | 2.04% |
| 2024-04-01 | 2.63 | 2.66 | 0.02 | 0.76% | 2.63 | 2.67 | 224832 | 5956.66 | 1.43% |
| 2024-03-29 | 2.67 | 2.64 | -0.05 | -1.86% | 2.62 | 2.68 | 290038 | 7658.52 | 1.85% |
| 2024-03-28 | 2.67 | 2.69 | -0.02 | -0.74% | 2.64 | 2.75 | 431488 | 11630.48 | 2.75% |
| 2024-03-27 | 2.71 | 2.71 | -0.02 | -0.73% | 2.62 | 2.88 | 722377 | 19707.53 | 4.60% |
| 2024-03-26 | 2.64 | 2.73 | 0.09 | 3.41% | 2.62 | 2.74 | 520561 | 14073.59 | 3.32% |
| 2024-03-25 | 2.64 | 2.64 | 0.01 | 0.38% | 2.60 | 2.73 | 411377 | 10981.53 | 2.62% |
| 2024-03-22 | 2.66 | 2.63 | -0.04 | -1.50% | 2.59 | 2.67 | 261335 | 6874.50 | 1.66% |
| 2024-03-21 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.72 | 274378 | 7361.05 | 1.75% |
| 2024-03-20 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.66 | 184856 | 4890.87 | 1.18% |
| 2024-03-19 | 2.64 | 2.63 | -0.03 | -1.13% | 2.63 | 2.68 | 211531 | 5608.58 | 1.35% |
| 2024-03-18 | 2.66 | 2.66 | 0.01 | 0.38% | 2.62 | 2.67 | 231140 | 6105.20 | 1.47% |
| 2024-03-15 | 2.62 | 2.65 | 0.02 | 0.76% | 2.60 | 2.65 | 218228 | 5735.80 | 1.39% |
| 2024-03-14 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.68 | 256962 | 6790.40 | 1.64% |
| 2024-03-13 | 2.67 | 2.63 | -0.08 | -2.95% | 2.61 | 2.69 | 348618 | 9202.20 | 2.22% |
| 2024-03-12 | 2.61 | 2.71 | 0.11 | 4.23% | 2.58 | 2.75 | 614808 | 16429.39 | 3.92% |
| 2024-03-11 | 2.55 | 2.60 | 0.05 | 1.96% | 2.54 | 2.60 | 238264 | 6136.06 | 1.52% |
| 2024-03-08 | 2.57 | 2.55 | -0.03 | -1.16% | 2.51 | 2.59 | 220553 | 5611.46 | 1.40% |
| 2024-03-07 | 2.58 | 2.58 | 0.00 | 0.00% | 2.56 | 2.63 | 253629 | 6572.97 | 1.62% |
| 2024-03-06 | 2.55 | 2.58 | 0.01 | 0.39% | 2.55 | 2.61 | 239128 | 6172.40 | 1.52% |
| 2024-03-05 | 2.60 | 2.57 | -0.06 | -2.28% | 2.54 | 2.63 | 327805 | 8451.58 | 2.09% |
| 2024-03-04 | 2.70 | 2.63 | -0.07 | -2.59% | 2.58 | 2.72 | 463488 | 12176.98 | 2.95% |
| 2024-03-01 | 2.75 | 2.70 | -0.07 | -2.53% | 2.66 | 2.78 | 594730 | 16099.62 | 3.79% |
| 2024-02-29 | 2.63 | 2.77 | 0.03 | 1.09% | 2.62 | 2.77 | 833099 | 22475.38 | 5.31% |
| 2024-02-28 | 2.66 | 2.74 | 0.08 | 3.01% | 2.57 | 2.93 | 1194663 | 33321.22 | 7.61% |
| 2024-02-27 | 2.58 | 2.66 | 0.07 | 2.70% | 2.56 | 2.67 | 349037 | 9201.77 | 2.22% |
| 2024-02-26 | 2.58 | 2.59 | -0.01 | -0.38% | 2.56 | 2.64 | 316480 | 8220.45 | 2.02% |
| 2024-02-23 | 2.56 | 2.60 | 0.04 | 1.56% | 2.55 | 2.62 | 331595 | 8562.89 | 2.11% |
| 2024-02-22 | 2.53 | 2.56 | 0.02 | 0.79% | 2.49 | 2.58 | 298865 | 7602.90 | 1.90% |
| 2024-02-21 | 2.47 | 2.54 | 0.04 | 1.60% | 2.45 | 2.63 | 450177 | 11490.06 | 2.87% |
| 2024-02-20 | 2.50 | 2.50 | 0.00 | 0.00% | 2.45 | 2.52 | 330347 | 8201.42 | 2.10% |
| 2024-02-19 | 2.42 | 2.50 | 0.09 | 3.73% | 2.39 | 2.55 | 494018 | 12113.18 | 3.15% |
| 2024-02-08 | 2.27 | 2.41 | 0.11 | 4.78% | 2.27 | 2.42 | 485315 | 11401.51 | 3.09% |
| 2024-02-07 | 2.48 | 2.30 | -0.19 | -7.63% | 2.24 | 2.48 | 605998 | 14140.30 | 3.86% |
| 2024-02-06 | 2.37 | 2.49 | 0.08 | 3.32% | 2.17 | 2.51 | 663540 | 15363.05 | 4.23% |
| 2024-02-05 | 2.60 | 2.41 | -0.27 | -10.07% | 2.41 | 2.66 | 652966 | 16102.84 | 4.16% |