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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.71 | 2.66 | -0.04 | -1.48% | 2.64 | 2.79 | 274032 | 7396.73 | 3.97% |
| 2024-05-07 | 2.74 | 2.70 | 0.02 | 0.75% | 2.67 | 2.75 | 114236 | 3071.87 | 1.65% |
| 2024-05-06 | 2.64 | 2.68 | 0.06 | 2.29% | 2.63 | 2.70 | 152085 | 4064.65 | 2.20% |
| 2024-04-30 | 2.63 | 2.62 | -0.04 | -1.50% | 2.58 | 2.68 | 164708 | 4312.89 | 2.39% |
| 2024-04-29 | 2.53 | 2.66 | 0.11 | 4.31% | 2.53 | 2.67 | 137397 | 3597.76 | 1.99% |
| 2024-04-26 | 2.51 | 2.55 | 0.03 | 1.19% | 2.46 | 2.57 | 145036 | 3661.18 | 2.10% |
| 2024-04-25 | 2.46 | 2.52 | 0.01 | 0.40% | 2.45 | 2.54 | 145529 | 3650.90 | 2.11% |
| 2024-04-24 | 2.41 | 2.51 | 0.10 | 4.15% | 2.40 | 2.55 | 204005 | 5073.92 | 2.95% |
| 2024-04-23 | 2.36 | 2.41 | 0.06 | 2.55% | 2.34 | 2.43 | 164995 | 3960.65 | 2.39% |
| 2024-04-22 | 2.44 | 2.35 | -0.08 | -3.29% | 2.26 | 2.45 | 177513 | 4160.46 | 2.57% |
| 2024-04-19 | 2.44 | 2.43 | 0.00 | 0.00% | 2.39 | 2.48 | 163385 | 3984.84 | 2.37% |
| 2024-04-18 | 2.45 | 2.43 | -0.03 | -1.22% | 2.39 | 2.49 | 206171 | 5033.10 | 2.99% |
| 2024-04-17 | 2.29 | 2.46 | 0.14 | 6.03% | 2.24 | 2.47 | 320390 | 7720.38 | 4.64% |
| 2024-04-16 | 2.55 | 2.32 | -0.26 | -10.08% | 2.32 | 2.57 | 261868 | 6203.49 | 3.79% |
| 2024-04-15 | 2.87 | 2.58 | -0.29 | -10.10% | 2.58 | 2.89 | 323683 | 8640.67 | 4.69% |
| 2024-04-12 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.96 | 164530 | 4743.51 | 2.38% |
| 2024-04-11 | 2.82 | 2.86 | 0.01 | 0.35% | 2.80 | 2.89 | 110492 | 3161.40 | 1.60% |
| 2024-04-10 | 2.94 | 2.85 | -0.09 | -3.06% | 2.81 | 2.94 | 148042 | 4234.01 | 2.14% |
| 2024-04-09 | 2.88 | 2.94 | 0.06 | 2.08% | 2.86 | 2.95 | 122269 | 3568.36 | 1.77% |
| 2024-04-08 | 2.99 | 2.88 | -0.12 | -4.00% | 2.87 | 2.99 | 159018 | 4636.42 | 2.30% |
| 2024-04-03 | 3.02 | 3.00 | -0.04 | -1.32% | 2.96 | 3.06 | 160727 | 4809.42 | 2.33% |
| 2024-04-02 | 2.97 | 3.04 | 0.06 | 2.01% | 2.96 | 3.06 | 225881 | 6821.94 | 3.27% |
| 2024-04-01 | 2.95 | 2.98 | 0.03 | 1.02% | 2.93 | 2.99 | 146378 | 4334.70 | 2.12% |
| 2024-03-29 | 2.88 | 2.95 | 0.09 | 3.15% | 2.84 | 2.96 | 163353 | 4770.97 | 2.37% |
| 2024-03-28 | 2.81 | 2.86 | 0.07 | 2.51% | 2.80 | 2.90 | 132371 | 3777.03 | 1.92% |
| 2024-03-27 | 2.90 | 2.79 | -0.13 | -4.45% | 2.78 | 2.91 | 164569 | 4697.35 | 2.38% |
| 2024-03-26 | 2.89 | 2.92 | 0.04 | 1.39% | 2.83 | 2.93 | 173277 | 5003.92 | 2.51% |
| 2024-03-25 | 2.96 | 2.88 | -0.09 | -3.03% | 2.87 | 2.97 | 148638 | 4351.45 | 2.15% |
| 2024-03-22 | 3.01 | 2.97 | -0.05 | -1.66% | 2.91 | 3.02 | 173773 | 5158.11 | 2.52% |
| 2024-03-21 | 3.00 | 3.02 | 0.02 | 0.67% | 2.95 | 3.04 | 180731 | 5423.92 | 2.62% |
| 2024-03-20 | 2.93 | 3.00 | 0.06 | 2.04% | 2.92 | 3.02 | 172466 | 5134.86 | 2.50% |
| 2024-03-19 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.99 | 169286 | 4992.64 | 2.45% |
| 2024-03-18 | 2.89 | 2.94 | 0.06 | 2.08% | 2.87 | 2.95 | 188515 | 5483.81 | 2.73% |
| 2024-03-15 | 2.78 | 2.88 | 0.08 | 2.86% | 2.78 | 2.88 | 168377 | 4787.81 | 2.44% |
| 2024-03-14 | 2.83 | 2.80 | -0.03 | -1.06% | 2.76 | 2.85 | 132755 | 3725.68 | 1.92% |
| 2024-03-13 | 2.85 | 2.83 | -0.02 | -0.70% | 2.79 | 2.88 | 159740 | 4516.96 | 2.31% |
| 2024-03-12 | 2.78 | 2.85 | 0.07 | 2.52% | 2.77 | 2.86 | 194218 | 5475.24 | 2.81% |
| 2024-03-11 | 2.73 | 2.78 | 0.03 | 1.09% | 2.71 | 2.78 | 153193 | 4214.37 | 2.22% |
| 2024-03-08 | 2.71 | 2.75 | 0.02 | 0.73% | 2.68 | 2.77 | 157267 | 4291.33 | 2.28% |
| 2024-03-07 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.78 | 188114 | 5142.74 | 2.72% |
| 2024-03-06 | 2.63 | 2.71 | 0.08 | 3.04% | 2.62 | 2.72 | 148390 | 3985.93 | 2.15% |
| 2024-03-05 | 2.70 | 2.63 | -0.09 | -3.31% | 2.62 | 2.71 | 160208 | 4251.72 | 2.32% |
| 2024-03-04 | 2.75 | 2.72 | -0.03 | -1.09% | 2.63 | 2.78 | 163310 | 4415.98 | 2.37% |
| 2024-03-01 | 2.76 | 2.75 | -0.01 | -0.36% | 2.70 | 2.78 | 213525 | 5835.68 | 3.09% |
| 2024-02-29 | 2.62 | 2.76 | 0.12 | 4.55% | 2.59 | 2.76 | 279102 | 7535.42 | 4.04% |
| 2024-02-28 | 2.93 | 2.64 | -0.26 | -8.97% | 2.63 | 2.98 | 426051 | 12034.38 | 6.17% |
| 2024-02-27 | 2.80 | 2.90 | 0.07 | 2.47% | 2.78 | 2.90 | 330603 | 9451.62 | 4.79% |
| 2024-02-26 | 2.80 | 2.83 | -0.06 | -2.08% | 2.77 | 2.93 | 549687 | 15524.32 | 7.96% |
| 2024-02-23 | 2.63 | 2.89 | 0.26 | 9.89% | 2.63 | 2.89 | 425713 | 11913.90 | 6.17% |
| 2024-02-22 | 2.54 | 2.63 | 0.10 | 3.95% | 2.51 | 2.65 | 252876 | 6530.22 | 3.66% |
| 2024-02-21 | 2.42 | 2.53 | 0.07 | 2.85% | 2.41 | 2.63 | 272828 | 6922.88 | 3.95% |
| 2024-02-20 | 2.39 | 2.46 | 0.07 | 2.93% | 2.34 | 2.47 | 250925 | 6061.29 | 3.63% |
| 2024-02-19 | 2.29 | 2.39 | 0.14 | 6.22% | 2.27 | 2.42 | 365576 | 8576.64 | 5.29% |
| 2024-02-08 | 2.12 | 2.25 | 0.16 | 7.66% | 1.99 | 2.27 | 364366 | 7843.98 | 5.28% |
| 2024-02-07 | 2.31 | 2.09 | -0.21 | -9.13% | 2.07 | 2.34 | 442434 | 9583.87 | 6.41% |
| 2024-02-06 | 2.27 | 2.30 | -0.18 | -7.26% | 2.23 | 2.44 | 446542 | 10147.16 | 6.47% |
| 2024-02-05 | 2.68 | 2.48 | -0.27 | -9.82% | 2.48 | 2.69 | 240951 | 6062.80 | 3.49% |
| 2024-02-02 | 2.98 | 2.75 | -0.23 | -7.72% | 2.68 | 3.04 | 317608 | 8977.10 | 4.60% |
| 2024-02-01 | 3.07 | 2.98 | -0.09 | -2.93% | 2.88 | 3.07 | 205179 | 6098.67 | 2.97% |
| 2024-01-31 | 3.18 | 3.07 | -0.13 | -4.06% | 3.03 | 3.22 | 203884 | 6349.78 | 2.95% |
| 2024-01-30 | 3.34 | 3.20 | -0.17 | -5.04% | 3.17 | 3.35 | 190745 | 6193.96 | 2.76% |