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 | 2.94 | 2.96 | -0.03 | -1.00% | 2.91 | 3.02 | 532961 | 15854.79 | 2.46% |
| 2024-05-08 | 3.01 | 2.99 | 0.05 | 1.70% | 2.93 | 3.10 | 850860 | 25582.48 | 3.93% |
| 2024-05-07 | 2.92 | 2.94 | 0.05 | 1.73% | 2.86 | 2.95 | 375618 | 10961.68 | 1.74% |
| 2024-05-06 | 2.80 | 2.89 | 0.07 | 2.48% | 2.80 | 2.91 | 422826 | 12082.36 | 1.95% |
| 2024-04-30 | 2.75 | 2.82 | 0.07 | 2.55% | 2.71 | 2.86 | 402284 | 11209.59 | 1.86% |
| 2024-04-29 | 2.62 | 2.75 | 0.12 | 4.56% | 2.62 | 2.75 | 313774 | 8478.31 | 1.45% |
| 2024-04-26 | 2.61 | 2.63 | 0.00 | 0.00% | 2.57 | 2.64 | 253788 | 6621.71 | 1.17% |
| 2024-04-25 | 2.63 | 2.63 | -0.11 | -4.01% | 2.60 | 2.69 | 410950 | 10839.97 | 1.90% |
| 2024-04-24 | 2.70 | 2.74 | 0.03 | 1.11% | 2.68 | 2.74 | 168337 | 4572.75 | 0.78% |
| 2024-04-23 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 148784 | 4024.27 | 0.69% |
| 2024-04-22 | 2.70 | 2.69 | -0.01 | -0.37% | 2.66 | 2.74 | 164379 | 4443.51 | 0.76% |
| 2024-04-19 | 2.71 | 2.70 | -0.03 | -1.10% | 2.69 | 2.75 | 147532 | 3998.87 | 0.68% |
| 2024-04-18 | 2.79 | 2.73 | -0.04 | -1.44% | 2.73 | 2.79 | 221349 | 6097.51 | 1.02% |
| 2024-04-17 | 2.65 | 2.77 | 0.16 | 6.13% | 2.65 | 2.78 | 377023 | 10314.66 | 1.74% |
| 2024-04-16 | 2.89 | 2.61 | -0.29 | -10.00% | 2.61 | 2.90 | 537861 | 14427.71 | 2.48% |
| 2024-04-15 | 2.81 | 2.90 | 0.08 | 2.84% | 2.69 | 2.91 | 481574 | 13446.66 | 2.22% |
| 2024-04-12 | 2.92 | 2.82 | -0.06 | -2.08% | 2.82 | 2.94 | 212491 | 6076.14 | 0.98% |
| 2024-04-11 | 2.85 | 2.88 | 0.01 | 0.35% | 2.84 | 2.91 | 143194 | 4125.25 | 0.66% |
| 2024-04-10 | 2.92 | 2.87 | -0.06 | -2.05% | 2.85 | 2.93 | 179414 | 5181.49 | 0.83% |
| 2024-04-09 | 2.89 | 2.93 | 0.03 | 1.03% | 2.85 | 2.93 | 186964 | 5402.62 | 0.86% |
| 2024-04-08 | 2.97 | 2.90 | -0.07 | -2.36% | 2.89 | 2.98 | 233872 | 6842.98 | 1.08% |
| 2024-04-03 | 2.97 | 2.97 | 0.01 | 0.34% | 2.93 | 2.99 | 189258 | 5601.57 | 0.87% |
| 2024-04-02 | 2.95 | 2.96 | 0.00 | 0.00% | 2.94 | 3.01 | 261339 | 7760.41 | 1.21% |
| 2024-04-01 | 2.90 | 2.96 | 0.06 | 2.07% | 2.89 | 2.96 | 232742 | 6816.72 | 1.08% |
| 2024-03-29 | 2.92 | 2.90 | -0.01 | -0.34% | 2.87 | 2.95 | 221525 | 6409.37 | 1.02% |
| 2024-03-28 | 2.83 | 2.91 | 0.01 | 0.34% | 2.78 | 2.95 | 423235 | 12218.11 | 1.96% |
| 2024-03-27 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 3.07 | 501372 | 14767.74 | 2.32% |
| 2024-03-26 | 2.88 | 2.87 | -0.01 | -0.35% | 2.83 | 2.90 | 199891 | 5728.77 | 0.92% |
| 2024-03-25 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.96 | 259817 | 7616.06 | 1.20% |
| 2024-03-22 | 2.99 | 2.91 | -0.07 | -2.35% | 2.90 | 2.99 | 219175 | 6420.56 | 1.01% |
| 2024-03-21 | 3.00 | 2.98 | -0.03 | -1.00% | 2.97 | 3.03 | 195232 | 5857.44 | 0.90% |
| 2024-03-20 | 2.98 | 3.01 | 0.01 | 0.33% | 2.97 | 3.02 | 212196 | 6352.89 | 0.98% |
| 2024-03-19 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.05 | 292397 | 8805.93 | 1.35% |
| 2024-03-18 | 2.92 | 3.00 | 0.09 | 3.09% | 2.91 | 3.01 | 318695 | 9411.87 | 1.47% |
| 2024-03-15 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.93 | 225266 | 6530.85 | 1.04% |
| 2024-03-14 | 2.98 | 2.90 | 0.00 | 0.00% | 2.87 | 3.01 | 334624 | 9809.40 | 1.55% |
| 2024-03-13 | 2.90 | 2.90 | -0.01 | -0.34% | 2.86 | 2.93 | 252805 | 7296.89 | 1.17% |
| 2024-03-12 | 2.87 | 2.91 | 0.05 | 1.75% | 2.84 | 2.93 | 265282 | 7694.53 | 1.23% |
| 2024-03-11 | 2.82 | 2.86 | 0.04 | 1.42% | 2.79 | 2.86 | 284154 | 8056.96 | 1.31% |
| 2024-03-08 | 2.81 | 2.82 | 0.04 | 1.44% | 2.78 | 2.89 | 294501 | 8326.52 | 1.36% |
| 2024-03-07 | 2.81 | 2.78 | -0.04 | -1.42% | 2.77 | 2.85 | 198857 | 5594.50 | 0.92% |
| 2024-03-06 | 2.83 | 2.82 | -0.01 | -0.35% | 2.78 | 2.85 | 175495 | 4939.70 | 0.81% |
| 2024-03-05 | 2.88 | 2.83 | -0.08 | -2.75% | 2.82 | 2.88 | 234010 | 6651.06 | 1.08% |
| 2024-03-04 | 2.89 | 2.91 | 0.03 | 1.04% | 2.85 | 2.94 | 299159 | 8652.17 | 1.38% |
| 2024-03-01 | 2.91 | 2.88 | -0.02 | -0.69% | 2.84 | 2.91 | 268966 | 7729.23 | 1.24% |
| 2024-02-29 | 2.82 | 2.90 | 0.04 | 1.40% | 2.81 | 2.91 | 351342 | 10090.86 | 1.62% |
| 2024-02-28 | 3.03 | 2.86 | -0.11 | -3.70% | 2.84 | 3.12 | 576537 | 17336.89 | 2.66% |
| 2024-02-27 | 2.90 | 2.97 | 0.08 | 2.77% | 2.87 | 2.97 | 298901 | 8757.03 | 1.38% |
| 2024-02-26 | 2.88 | 2.89 | 0.00 | 0.00% | 2.85 | 2.94 | 292200 | 8463.92 | 1.35% |
| 2024-02-23 | 2.85 | 2.89 | 0.04 | 1.40% | 2.82 | 2.89 | 330723 | 9432.55 | 1.53% |
| 2024-02-22 | 2.80 | 2.85 | 0.04 | 1.42% | 2.80 | 2.86 | 263289 | 7456.27 | 1.22% |
| 2024-02-21 | 2.80 | 2.81 | -0.05 | -1.75% | 2.75 | 2.91 | 469531 | 13305.43 | 2.17% |
| 2024-02-20 | 2.73 | 2.86 | 0.08 | 2.88% | 2.70 | 2.94 | 536498 | 15302.26 | 2.48% |
| 2024-02-19 | 2.85 | 2.78 | 0.07 | 2.58% | 2.74 | 2.85 | 445245 | 12396.84 | 2.06% |
| 2024-02-08 | 2.49 | 2.71 | 0.21 | 8.40% | 2.48 | 2.74 | 540091 | 14329.18 | 2.50% |
| 2024-02-07 | 2.48 | 2.50 | 0.04 | 1.63% | 2.45 | 2.60 | 492248 | 12408.72 | 2.27% |
| 2024-02-06 | 2.33 | 2.46 | 0.10 | 4.24% | 2.23 | 2.53 | 479443 | 11354.71 | 2.21% |
| 2024-02-05 | 2.55 | 2.36 | -0.20 | -7.81% | 2.30 | 2.56 | 497582 | 11863.97 | 2.30% |
| 2024-02-02 | 2.72 | 2.56 | -0.15 | -5.54% | 2.47 | 2.77 | 434325 | 11396.96 | 2.01% |
| 2024-02-01 | 2.66 | 2.71 | 0.02 | 0.74% | 2.65 | 2.77 | 373966 | 10152.77 | 1.73% |
| 2024-01-31 | 2.82 | 2.69 | -0.10 | -3.58% | 2.68 | 2.85 | 337752 | 9307.58 | 1.56% |