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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.54 | 2.58 | 0.04 | 1.57% | 2.53 | 2.59 | 960116 | 24672.13 | 3.47% |
| 2024-05-15 | 2.54 | 2.54 | 0.00 | 0.00% | 2.53 | 2.55 | 287864 | 7312.21 | 1.04% |
| 2024-05-14 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.56 | 413599 | 10511.77 | 1.49% |
| 2024-05-13 | 2.54 | 2.55 | 0.01 | 0.39% | 2.51 | 2.55 | 456153 | 11564.26 | 1.65% |
| 2024-05-10 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.55 | 378108 | 9578.66 | 1.37% |
| 2024-05-09 | 2.51 | 2.53 | 0.02 | 0.80% | 2.51 | 2.55 | 387670 | 9824.33 | 1.40% |
| 2024-05-08 | 2.55 | 2.51 | -0.04 | -1.57% | 2.51 | 2.55 | 397583 | 10057.16 | 1.44% |
| 2024-05-07 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 452935 | 11493.66 | 1.64% |
| 2024-05-06 | 2.57 | 2.55 | 0.00 | 0.00% | 2.54 | 2.58 | 449422 | 11498.45 | 1.62% |
| 2024-04-30 | 2.56 | 2.55 | -0.02 | -0.78% | 2.55 | 2.57 | 369017 | 9440.99 | 1.33% |
| 2024-04-29 | 2.52 | 2.57 | 0.04 | 1.58% | 2.51 | 2.57 | 710373 | 18136.30 | 2.57% |
| 2024-04-26 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.53 | 525947 | 13181.71 | 1.90% |
| 2024-04-25 | 2.49 | 2.50 | 0.01 | 0.40% | 2.48 | 2.51 | 313960 | 7839.17 | 1.13% |
| 2024-04-24 | 2.48 | 2.49 | 0.00 | 0.00% | 2.47 | 2.50 | 212494 | 5274.34 | 0.77% |
| 2024-04-23 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.51 | 315268 | 7859.04 | 1.14% |
| 2024-04-22 | 2.52 | 2.48 | -0.04 | -1.59% | 2.48 | 2.54 | 440654 | 11038.74 | 1.59% |
| 2024-04-19 | 2.53 | 2.52 | -0.02 | -0.79% | 2.51 | 2.55 | 475817 | 12022.99 | 1.72% |
| 2024-04-18 | 2.52 | 2.54 | 0.01 | 0.40% | 2.52 | 2.59 | 778534 | 19859.29 | 2.81% |
| 2024-04-17 | 2.45 | 2.53 | 0.08 | 3.27% | 2.45 | 2.53 | 682903 | 17037.21 | 2.47% |
| 2024-04-16 | 2.48 | 2.45 | -0.04 | -1.61% | 2.45 | 2.49 | 392600 | 9699.43 | 1.42% |
| 2024-04-15 | 2.47 | 2.49 | 0.02 | 0.81% | 2.44 | 2.50 | 452089 | 11182.37 | 1.63% |
| 2024-04-12 | 2.49 | 2.47 | -0.02 | -0.80% | 2.47 | 2.50 | 205374 | 5088.60 | 0.74% |
| 2024-04-11 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.49 | 167406 | 4157.86 | 0.60% |
| 2024-04-10 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 304050 | 7566.34 | 1.10% |
| 2024-04-09 | 2.49 | 2.50 | 0.01 | 0.40% | 2.49 | 2.51 | 242342 | 6054.95 | 0.88% |
| 2024-04-08 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.51 | 271940 | 6789.65 | 0.98% |
| 2024-04-03 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 253457 | 6321.87 | 0.92% |
| 2024-04-02 | 2.51 | 2.50 | -0.01 | -0.40% | 2.50 | 2.53 | 276436 | 6944.00 | 1.00% |
| 2024-04-01 | 2.47 | 2.51 | 0.03 | 1.21% | 2.47 | 2.51 | 317176 | 7927.47 | 1.15% |
| 2024-03-29 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 400645 | 9937.66 | 1.45% |
| 2024-03-28 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.54 | 527151 | 13186.97 | 1.90% |
| 2024-03-27 | 2.54 | 2.53 | -0.01 | -0.39% | 2.53 | 2.56 | 303493 | 7711.48 | 1.10% |
| 2024-03-26 | 2.54 | 2.54 | 0.00 | 0.00% | 2.53 | 2.56 | 265451 | 6755.96 | 0.96% |
| 2024-03-25 | 2.55 | 2.54 | -0.01 | -0.39% | 2.53 | 2.57 | 356137 | 9077.40 | 1.29% |
| 2024-03-22 | 2.60 | 2.55 | -0.05 | -1.92% | 2.55 | 2.60 | 407723 | 10464.75 | 1.47% |
| 2024-03-21 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.60 | 398456 | 10328.36 | 1.44% |
| 2024-03-20 | 2.57 | 2.59 | 0.02 | 0.78% | 2.56 | 2.59 | 287192 | 7409.86 | 1.04% |
| 2024-03-19 | 2.58 | 2.57 | -0.02 | -0.77% | 2.56 | 2.59 | 286468 | 7376.40 | 1.03% |
| 2024-03-18 | 2.59 | 2.59 | 0.00 | 0.00% | 2.57 | 2.60 | 383157 | 9898.04 | 1.38% |
| 2024-03-15 | 2.56 | 2.59 | 0.03 | 1.17% | 2.56 | 2.59 | 365640 | 9422.89 | 1.32% |
| 2024-03-14 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.58 | 306754 | 7873.92 | 1.11% |
| 2024-03-13 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.60 | 311016 | 8009.16 | 1.12% |
| 2024-03-12 | 2.59 | 2.60 | 0.01 | 0.39% | 2.58 | 2.61 | 340932 | 8835.50 | 1.23% |
| 2024-03-11 | 2.57 | 2.59 | 0.02 | 0.78% | 2.55 | 2.59 | 376630 | 9689.40 | 1.36% |
| 2024-03-08 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.60 | 326076 | 8388.76 | 1.18% |
| 2024-03-07 | 2.60 | 2.59 | -0.01 | -0.38% | 2.59 | 2.63 | 485838 | 12656.37 | 1.75% |
| 2024-03-06 | 2.62 | 2.60 | -0.03 | -1.14% | 2.60 | 2.63 | 408641 | 10682.67 | 1.48% |
| 2024-03-05 | 2.61 | 2.63 | 0.01 | 0.38% | 2.61 | 2.64 | 424022 | 11111.54 | 1.53% |
| 2024-03-04 | 2.66 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 697474 | 18328.00 | 2.52% |
| 2024-03-01 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.69 | 694883 | 18485.62 | 2.51% |
| 2024-02-29 | 2.65 | 2.69 | 0.02 | 0.75% | 2.64 | 2.69 | 875097 | 23334.94 | 3.16% |
| 2024-02-28 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.73 | 1227051 | 32931.81 | 4.43% |
| 2024-02-27 | 2.63 | 2.65 | 0.01 | 0.38% | 2.63 | 2.65 | 399563 | 10554.02 | 1.44% |
| 2024-02-26 | 2.68 | 2.64 | -0.04 | -1.49% | 2.63 | 2.68 | 546792 | 14492.16 | 1.97% |
| 2024-02-23 | 2.69 | 2.68 | 0.00 | 0.00% | 2.66 | 2.71 | 651178 | 17479.44 | 2.35% |
| 2024-02-22 | 2.66 | 2.68 | 0.00 | 0.00% | 2.65 | 2.71 | 630180 | 16844.11 | 2.28% |
| 2024-02-21 | 2.63 | 2.68 | 0.05 | 1.90% | 2.62 | 2.72 | 1038648 | 27859.21 | 3.75% |
| 2024-02-20 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.64 | 400804 | 10521.22 | 1.45% |
| 2024-02-19 | 2.65 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 529436 | 13974.48 | 1.91% |
| 2024-02-08 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.71 | 853221 | 22813.56 | 3.08% |
| 2024-02-07 | 2.56 | 2.66 | 0.10 | 3.91% | 2.55 | 2.66 | 916626 | 23974.77 | 3.31% |