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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.70 | 2.63 | -0.10 | -3.66% | 2.61 | 2.72 | 321347 | 8518.40 | 1.38% |
| 2024-05-10 | 2.76 | 2.73 | -0.01 | -0.36% | 2.73 | 2.87 | 396504 | 11064.08 | 1.70% |
| 2024-05-09 | 2.74 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 228361 | 6282.07 | 0.98% |
| 2024-05-08 | 2.76 | 2.75 | -0.04 | -1.43% | 2.72 | 2.82 | 295637 | 8139.79 | 1.27% |
| 2024-05-07 | 2.80 | 2.79 | -0.01 | -0.36% | 2.71 | 2.82 | 440803 | 12168.14 | 1.89% |
| 2024-05-06 | 2.62 | 2.80 | 0.16 | 6.06% | 2.60 | 2.85 | 719984 | 19815.70 | 3.09% |
| 2024-04-30 | 2.58 | 2.64 | 0.03 | 1.15% | 2.57 | 2.66 | 336281 | 8826.13 | 1.44% |
| 2024-04-29 | 2.60 | 2.61 | 0.09 | 3.57% | 2.54 | 2.64 | 350280 | 9085.21 | 1.50% |
| 2024-04-26 | 2.53 | 2.52 | -0.04 | -1.56% | 2.50 | 2.56 | 256382 | 6476.42 | 1.10% |
| 2024-04-25 | 2.55 | 2.56 | 0.01 | 0.39% | 2.52 | 2.59 | 193547 | 4952.91 | 0.83% |
| 2024-04-24 | 2.54 | 2.55 | 0.02 | 0.79% | 2.50 | 2.56 | 220796 | 5595.90 | 0.95% |
| 2024-04-23 | 2.60 | 2.53 | -0.03 | -1.17% | 2.52 | 2.65 | 354822 | 9124.93 | 1.52% |
| 2024-04-22 | 2.71 | 2.56 | -0.16 | -5.88% | 2.55 | 2.75 | 945698 | 24864.87 | 4.06% |
| 2024-04-19 | 2.40 | 2.72 | 0.23 | 9.24% | 2.37 | 2.74 | 1220746 | 32871.74 | 5.24% |
| 2024-04-18 | 2.55 | 2.49 | -0.08 | -3.11% | 2.45 | 2.56 | 336337 | 8380.78 | 1.44% |
| 2024-04-17 | 2.49 | 2.57 | 0.09 | 3.63% | 2.49 | 2.59 | 307974 | 7864.96 | 1.32% |
| 2024-04-16 | 2.58 | 2.48 | -0.12 | -4.62% | 2.44 | 2.64 | 473036 | 11985.60 | 2.03% |
| 2024-04-15 | 2.73 | 2.60 | -0.22 | -7.80% | 2.58 | 2.77 | 997888 | 26594.65 | 4.28% |
| 2024-04-12 | 2.56 | 2.82 | 0.26 | 10.16% | 2.51 | 2.82 | 903905 | 24607.85 | 3.88% |
| 2024-04-11 | 2.49 | 2.56 | 0.03 | 1.19% | 2.45 | 2.66 | 445020 | 11402.68 | 1.91% |
| 2024-04-10 | 2.50 | 2.53 | 0.03 | 1.20% | 2.46 | 2.60 | 372007 | 9449.09 | 1.60% |
| 2024-04-09 | 2.51 | 2.50 | -0.08 | -3.10% | 2.46 | 2.53 | 375400 | 9355.87 | 1.61% |
| 2024-04-08 | 2.48 | 2.58 | 0.08 | 3.20% | 2.46 | 2.69 | 751488 | 19325.34 | 3.22% |
| 2024-04-03 | 2.60 | 2.50 | -0.02 | -0.79% | 2.48 | 2.67 | 863943 | 22023.25 | 3.71% |
| 2024-04-02 | 2.35 | 2.52 | 0.23 | 10.04% | 2.35 | 2.52 | 302248 | 7535.84 | 1.30% |
| 2024-04-01 | 2.25 | 2.29 | 0.04 | 1.78% | 2.25 | 2.29 | 125826 | 2863.22 | 0.54% |
| 2024-03-29 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 102363 | 2291.77 | 0.44% |
| 2024-03-28 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.25 | 130904 | 2902.63 | 0.56% |
| 2024-03-27 | 2.25 | 2.20 | -0.05 | -2.22% | 2.20 | 2.26 | 123996 | 2758.39 | 0.53% |
| 2024-03-26 | 2.23 | 2.25 | 0.00 | 0.00% | 2.20 | 2.27 | 160797 | 3593.30 | 0.69% |
| 2024-03-25 | 2.32 | 2.25 | -0.08 | -3.43% | 2.23 | 2.32 | 154736 | 3546.10 | 0.66% |
| 2024-03-22 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.37 | 154969 | 3622.06 | 0.66% |
| 2024-03-21 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.40 | 167535 | 3982.99 | 0.72% |
| 2024-03-20 | 2.35 | 2.37 | 0.03 | 1.28% | 2.33 | 2.37 | 137889 | 3244.64 | 0.59% |
| 2024-03-19 | 2.39 | 2.34 | -0.05 | -2.09% | 2.33 | 2.39 | 182410 | 4299.26 | 0.78% |
| 2024-03-18 | 2.39 | 2.39 | 0.02 | 0.84% | 2.33 | 2.40 | 253490 | 5982.49 | 1.09% |
| 2024-03-15 | 2.31 | 2.37 | 0.03 | 1.28% | 2.31 | 2.38 | 269969 | 6339.94 | 1.16% |
| 2024-03-14 | 2.30 | 2.34 | 0.06 | 2.63% | 2.29 | 2.45 | 392448 | 9219.01 | 1.68% |
| 2024-03-13 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 127552 | 2910.37 | 0.55% |
| 2024-03-12 | 2.26 | 2.31 | 0.05 | 2.21% | 2.26 | 2.32 | 199989 | 4596.10 | 0.86% |
| 2024-03-11 | 2.24 | 2.26 | 0.02 | 0.89% | 2.22 | 2.26 | 125338 | 2809.80 | 0.54% |
| 2024-03-08 | 2.28 | 2.24 | -0.05 | -2.18% | 2.22 | 2.29 | 200673 | 4508.32 | 0.86% |
| 2024-03-07 | 2.22 | 2.29 | 0.08 | 3.62% | 2.21 | 2.37 | 374505 | 8607.31 | 1.61% |
| 2024-03-06 | 2.20 | 2.21 | -0.01 | -0.45% | 2.18 | 2.24 | 126759 | 2805.06 | 0.54% |
| 2024-03-05 | 2.25 | 2.22 | -0.04 | -1.77% | 2.20 | 2.26 | 150574 | 3350.72 | 0.65% |
| 2024-03-04 | 2.29 | 2.26 | -0.02 | -0.88% | 2.24 | 2.30 | 134613 | 3048.32 | 0.58% |
| 2024-03-01 | 2.28 | 2.28 | -0.01 | -0.44% | 2.26 | 2.32 | 129066 | 2942.99 | 0.55% |
| 2024-02-29 | 2.21 | 2.29 | 0.05 | 2.23% | 2.21 | 2.29 | 199201 | 4516.82 | 0.85% |
| 2024-02-28 | 2.33 | 2.24 | -0.09 | -3.86% | 2.23 | 2.45 | 350646 | 8246.92 | 1.50% |
| 2024-02-27 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.34 | 153583 | 3545.39 | 0.66% |
| 2024-02-26 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.34 | 214843 | 4927.54 | 0.92% |
| 2024-02-23 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.27 | 180692 | 4054.34 | 0.78% |
| 2024-02-22 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.28 | 146946 | 3296.55 | 0.63% |
| 2024-02-21 | 2.19 | 2.23 | 0.02 | 0.90% | 2.17 | 2.27 | 220066 | 4913.11 | 0.94% |
| 2024-02-20 | 2.19 | 2.21 | 0.02 | 0.91% | 2.15 | 2.21 | 160274 | 3514.05 | 0.69% |
| 2024-02-19 | 2.16 | 2.19 | 0.06 | 2.82% | 2.13 | 2.21 | 259416 | 5644.19 | 1.11% |
| 2024-02-08 | 1.98 | 2.13 | 0.17 | 8.67% | 1.93 | 2.14 | 342778 | 6974.13 | 1.47% |
| 2024-02-07 | 2.03 | 1.96 | -0.09 | -4.39% | 1.93 | 2.05 | 334457 | 6672.42 | 1.43% |
| 2024-02-06 | 1.93 | 2.05 | 0.12 | 6.22% | 1.88 | 2.09 | 289895 | 5733.04 | 1.24% |
| 2024-02-05 | 2.09 | 1.93 | -0.17 | -8.10% | 1.92 | 2.10 | 304174 | 6035.35 | 1.30% |