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 | 2.68 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 287160 | 7670.46 | 0.47% |
| 2024-05-09 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.69 | 286182 | 7649.78 | 0.47% |
| 2024-05-08 | 2.67 | 2.64 | -0.04 | -1.49% | 2.63 | 2.68 | 231416 | 6150.70 | 0.38% |
| 2024-05-07 | 2.70 | 2.68 | -0.02 | -0.74% | 2.66 | 2.71 | 251279 | 6728.23 | 0.42% |
| 2024-05-06 | 2.66 | 2.70 | 0.06 | 2.27% | 2.66 | 2.72 | 448592 | 12102.17 | 0.74% |
| 2024-04-30 | 2.64 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 283388 | 7500.81 | 0.47% |
| 2024-04-29 | 2.60 | 2.65 | 0.05 | 1.92% | 2.59 | 2.65 | 350754 | 9227.11 | 0.58% |
| 2024-04-26 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.61 | 276780 | 7160.74 | 0.46% |
| 2024-04-25 | 2.57 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 219247 | 5651.00 | 0.36% |
| 2024-04-24 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.58 | 183368 | 4695.60 | 0.30% |
| 2024-04-23 | 2.59 | 2.55 | -0.04 | -1.54% | 2.55 | 2.61 | 271826 | 6987.85 | 0.45% |
| 2024-04-22 | 2.63 | 2.59 | -0.04 | -1.52% | 2.58 | 2.65 | 394462 | 10305.59 | 0.65% |
| 2024-04-19 | 2.60 | 2.63 | 0.01 | 0.38% | 2.60 | 2.67 | 464483 | 12268.58 | 0.77% |
| 2024-04-18 | 2.64 | 2.62 | -0.03 | -1.13% | 2.61 | 2.65 | 362724 | 9539.39 | 0.60% |
| 2024-04-17 | 2.54 | 2.65 | 0.09 | 3.52% | 2.53 | 2.65 | 586247 | 15305.92 | 0.97% |
| 2024-04-16 | 2.62 | 2.56 | -0.07 | -2.66% | 2.56 | 2.74 | 841270 | 22267.20 | 1.39% |
| 2024-04-15 | 2.56 | 2.63 | 0.07 | 2.73% | 2.51 | 2.66 | 502496 | 13095.26 | 0.83% |
| 2024-04-12 | 2.58 | 2.56 | -0.03 | -1.16% | 2.56 | 2.60 | 171375 | 4426.23 | 0.28% |
| 2024-04-11 | 2.55 | 2.59 | 0.03 | 1.17% | 2.53 | 2.61 | 253132 | 6526.62 | 0.42% |
| 2024-04-10 | 2.58 | 2.56 | -0.02 | -0.78% | 2.54 | 2.59 | 225090 | 5766.46 | 0.37% |
| 2024-04-09 | 2.59 | 2.58 | -0.01 | -0.39% | 2.56 | 2.60 | 215565 | 5556.17 | 0.36% |
| 2024-04-08 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.64 | 299203 | 7808.21 | 0.49% |
| 2024-04-03 | 2.60 | 2.61 | 0.00 | 0.00% | 2.58 | 2.61 | 182502 | 4741.09 | 0.30% |
| 2024-04-02 | 2.59 | 2.61 | 0.02 | 0.77% | 2.58 | 2.61 | 239034 | 6212.78 | 0.40% |
| 2024-04-01 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.60 | 265424 | 6842.51 | 0.44% |
| 2024-03-29 | 2.55 | 2.59 | 0.04 | 1.57% | 2.54 | 2.59 | 190991 | 4916.07 | 0.32% |
| 2024-03-28 | 2.51 | 2.55 | 0.04 | 1.59% | 2.50 | 2.57 | 236032 | 6001.42 | 0.39% |
| 2024-03-27 | 2.56 | 2.51 | -0.05 | -1.95% | 2.50 | 2.57 | 217830 | 5523.04 | 0.36% |
| 2024-03-26 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 212872 | 5429.00 | 0.35% |
| 2024-03-25 | 2.59 | 2.56 | -0.04 | -1.54% | 2.56 | 2.61 | 203838 | 5267.77 | 0.34% |
| 2024-03-22 | 2.63 | 2.60 | -0.03 | -1.14% | 2.58 | 2.63 | 301242 | 7831.32 | 0.50% |
| 2024-03-21 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.66 | 175491 | 4634.95 | 0.29% |
| 2024-03-20 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.66 | 204210 | 5387.29 | 0.34% |
| 2024-03-19 | 2.68 | 2.64 | -0.04 | -1.49% | 2.63 | 2.68 | 262445 | 6964.26 | 0.43% |
| 2024-03-18 | 2.64 | 2.68 | 0.04 | 1.52% | 2.64 | 2.68 | 262989 | 7007.79 | 0.43% |
| 2024-03-15 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.64 | 220524 | 5769.47 | 0.36% |
| 2024-03-14 | 2.65 | 2.63 | -0.02 | -0.75% | 2.62 | 2.67 | 267844 | 7079.79 | 0.44% |
| 2024-03-13 | 2.66 | 2.65 | -0.01 | -0.38% | 2.64 | 2.68 | 250196 | 6650.13 | 0.41% |
| 2024-03-12 | 2.67 | 2.66 | -0.02 | -0.75% | 2.65 | 2.68 | 179468 | 4778.24 | 0.30% |
| 2024-03-11 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.68 | 244642 | 6520.44 | 0.40% |
| 2024-03-08 | 2.66 | 2.64 | -0.02 | -0.75% | 2.61 | 2.67 | 273468 | 7201.96 | 0.45% |
| 2024-03-07 | 2.64 | 2.66 | 0.02 | 0.76% | 2.63 | 2.71 | 323529 | 8639.83 | 0.53% |
| 2024-03-06 | 2.64 | 2.64 | 0.00 | 0.00% | 2.62 | 2.65 | 224039 | 5901.57 | 0.37% |
| 2024-03-05 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 251233 | 6655.05 | 0.42% |
| 2024-03-04 | 2.70 | 2.67 | -0.04 | -1.48% | 2.66 | 2.72 | 253548 | 6795.08 | 0.42% |
| 2024-03-01 | 2.71 | 2.71 | 0.00 | 0.00% | 2.69 | 2.72 | 247723 | 6692.76 | 0.41% |
| 2024-02-29 | 2.64 | 2.71 | 0.06 | 2.26% | 2.63 | 2.71 | 384103 | 10279.91 | 0.63% |
| 2024-02-28 | 2.76 | 2.65 | -0.10 | -3.64% | 2.65 | 2.76 | 602832 | 16348.14 | 1.00% |
| 2024-02-27 | 2.74 | 2.75 | 0.03 | 1.10% | 2.72 | 2.77 | 444718 | 12197.97 | 0.74% |
| 2024-02-26 | 2.72 | 2.72 | 0.05 | 1.87% | 2.70 | 2.77 | 628084 | 17212.74 | 1.04% |
| 2024-02-23 | 2.65 | 2.67 | 0.02 | 0.75% | 2.62 | 2.67 | 361733 | 9573.44 | 0.60% |
| 2024-02-22 | 2.64 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 301246 | 7949.62 | 0.50% |
| 2024-02-21 | 2.62 | 2.66 | 0.03 | 1.14% | 2.60 | 2.70 | 440528 | 11718.54 | 0.73% |
| 2024-02-20 | 2.61 | 2.63 | 0.02 | 0.77% | 2.58 | 2.63 | 282183 | 7341.22 | 0.47% |
| 2024-02-19 | 2.61 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 405506 | 10623.00 | 0.67% |
| 2024-02-08 | 2.66 | 2.61 | -0.04 | -1.51% | 2.57 | 2.72 | 697526 | 18417.63 | 1.15% |
| 2024-02-07 | 2.51 | 2.65 | 0.14 | 5.58% | 2.50 | 2.67 | 709831 | 18636.23 | 1.17% |
| 2024-02-06 | 2.29 | 2.51 | 0.19 | 8.19% | 2.27 | 2.54 | 560129 | 13506.09 | 0.93% |
| 2024-02-05 | 2.43 | 2.32 | -0.13 | -5.31% | 2.25 | 2.44 | 616854 | 14480.00 | 1.02% |
| 2024-02-02 | 2.51 | 2.45 | -0.06 | -2.39% | 2.37 | 2.54 | 414527 | 10238.81 | 0.69% |