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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.30 | 2.27 | 0.02 | 0.89% | 2.25 | 2.35 | 769776 | 17712.39 | 4.93% |
| 2024-05-14 | 2.14 | 2.25 | 0.11 | 5.14% | 2.14 | 2.25 | 529190 | 11733.28 | 3.39% |
| 2024-05-13 | 2.08 | 2.14 | 0.02 | 0.94% | 2.01 | 2.21 | 926039 | 19435.89 | 5.93% |
| 2024-05-10 | 2.12 | 2.12 | -0.11 | -4.93% | 2.12 | 2.18 | 586208 | 12493.31 | 3.75% |
| 2024-05-09 | 2.27 | 2.23 | -0.12 | -5.11% | 2.23 | 2.28 | 726885 | 16300.60 | 4.65% |
| 2024-05-08 | 2.32 | 2.35 | -0.09 | -3.69% | 2.32 | 2.43 | 1526718 | 35723.59 | 9.78% |
| 2024-05-07 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 53497 | 1305.33 | 0.34% |
| 2024-05-06 | 2.57 | 2.57 | -0.14 | -5.17% | 2.57 | 2.57 | 38313 | 984.64 | 0.25% |
| 2024-04-29 | 2.61 | 2.71 | 0.08 | 3.04% | 2.60 | 2.71 | 636488 | 17032.58 | 4.08% |
| 2024-04-26 | 2.60 | 2.63 | 0.01 | 0.38% | 2.54 | 2.63 | 470026 | 12191.96 | 3.01% |
| 2024-04-25 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.65 | 312543 | 8177.55 | 2.00% |
| 2024-04-24 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.66 | 274063 | 7204.09 | 1.76% |
| 2024-04-23 | 2.68 | 2.65 | -0.05 | -1.85% | 2.64 | 2.72 | 342184 | 9123.04 | 2.19% |
| 2024-04-22 | 2.61 | 2.70 | 0.08 | 3.05% | 2.60 | 2.73 | 520324 | 13958.23 | 3.33% |
| 2024-04-19 | 2.66 | 2.62 | -0.06 | -2.24% | 2.60 | 2.67 | 357373 | 9382.55 | 2.29% |
| 2024-04-18 | 2.66 | 2.68 | 0.00 | 0.00% | 2.61 | 2.71 | 493131 | 13164.85 | 3.16% |
| 2024-04-17 | 2.59 | 2.68 | 0.09 | 3.47% | 2.59 | 2.74 | 629060 | 16899.44 | 4.03% |
| 2024-04-16 | 2.86 | 2.59 | -0.28 | -9.76% | 2.58 | 2.87 | 875843 | 23428.41 | 5.61% |
| 2024-04-15 | 2.99 | 2.87 | -0.20 | -6.51% | 2.81 | 3.04 | 984140 | 28650.27 | 6.30% |
| 2024-04-12 | 3.21 | 3.07 | -0.11 | -3.46% | 3.06 | 3.24 | 746846 | 23406.97 | 4.78% |
| 2024-04-11 | 3.24 | 3.18 | -0.09 | -2.75% | 3.18 | 3.26 | 636097 | 20444.28 | 4.07% |
| 2024-04-10 | 3.36 | 3.27 | -0.10 | -2.97% | 3.25 | 3.38 | 798688 | 26340.16 | 5.11% |
| 2024-04-09 | 3.35 | 3.37 | 0.03 | 0.90% | 3.27 | 3.40 | 925087 | 30922.60 | 5.92% |
| 2024-04-08 | 3.43 | 3.34 | -0.14 | -4.02% | 3.32 | 3.49 | 1701516 | 57607.26 | 10.90% |
| 2024-04-03 | 3.21 | 3.48 | 0.29 | 9.09% | 3.21 | 3.51 | 2565014 | 88658.30 | 16.43% |
| 2024-04-02 | 3.30 | 3.19 | -0.11 | -3.33% | 3.17 | 3.33 | 1054920 | 33874.74 | 6.76% |
| 2024-04-01 | 3.06 | 3.30 | 0.22 | 7.14% | 3.01 | 3.39 | 1749745 | 57094.13 | 11.20% |
| 2024-03-29 | 3.04 | 3.08 | 0.04 | 1.32% | 2.88 | 3.13 | 1244677 | 37362.77 | 7.97% |
| 2024-03-28 | 3.02 | 3.04 | 0.00 | 0.00% | 2.96 | 3.09 | 1051273 | 31798.56 | 6.73% |
| 2024-03-27 | 3.27 | 3.04 | -0.28 | -8.43% | 3.04 | 3.30 | 1379893 | 43405.16 | 8.84% |
| 2024-03-26 | 3.42 | 3.32 | -0.20 | -5.68% | 3.30 | 3.59 | 1748177 | 59947.22 | 11.19% |
| 2024-03-25 | 3.44 | 3.52 | 0.06 | 1.73% | 3.35 | 3.66 | 2529462 | 87677.77 | 16.20% |
| 2024-03-22 | 3.60 | 3.46 | 0.19 | 5.81% | 3.32 | 3.60 | 3559593 | 125843.55 | 22.79% |
| 2024-03-21 | 2.99 | 3.27 | 0.30 | 10.10% | 2.99 | 3.27 | 824399 | 26370.72 | 5.28% |
| 2024-03-20 | 2.81 | 2.97 | 0.10 | 3.48% | 2.71 | 3.13 | 1820396 | 53398.48 | 11.66% |
| 2024-03-19 | 2.92 | 2.87 | -0.23 | -7.42% | 2.87 | 3.05 | 1675244 | 49432.46 | 10.73% |
| 2024-03-18 | 3.04 | 3.10 | 0.08 | 2.65% | 3.00 | 3.11 | 443937 | 13567.03 | 2.84% |
| 2024-03-15 | 2.98 | 3.02 | 0.04 | 1.34% | 2.97 | 3.02 | 252297 | 7565.09 | 1.62% |
| 2024-03-14 | 3.01 | 2.98 | -0.04 | -1.32% | 2.96 | 3.03 | 269392 | 8082.88 | 1.73% |
| 2024-03-13 | 3.07 | 3.02 | -0.05 | -1.63% | 3.00 | 3.08 | 313914 | 9497.81 | 2.01% |
| 2024-03-12 | 2.98 | 3.07 | 0.09 | 3.02% | 2.97 | 3.07 | 435918 | 13201.62 | 2.79% |
| 2024-03-11 | 2.95 | 2.98 | 0.03 | 1.02% | 2.93 | 2.99 | 330925 | 9798.99 | 2.12% |
| 2024-03-08 | 2.99 | 2.95 | -0.05 | -1.67% | 2.92 | 3.01 | 292272 | 8634.02 | 1.87% |
| 2024-03-07 | 3.00 | 3.00 | 0.02 | 0.67% | 2.99 | 3.10 | 441147 | 13395.48 | 2.82% |
| 2024-03-06 | 3.02 | 2.98 | -0.04 | -1.32% | 2.93 | 3.03 | 311699 | 9266.43 | 2.00% |
| 2024-03-05 | 3.05 | 3.02 | -0.03 | -0.98% | 3.01 | 3.10 | 323818 | 9873.04 | 2.07% |
| 2024-03-04 | 3.06 | 3.05 | 0.02 | 0.66% | 3.00 | 3.11 | 345638 | 10524.38 | 2.21% |
| 2024-03-01 | 3.06 | 3.03 | -0.02 | -0.66% | 2.99 | 3.07 | 301752 | 9109.61 | 1.93% |
| 2024-02-29 | 2.99 | 3.05 | 0.05 | 1.67% | 2.97 | 3.07 | 366337 | 11103.79 | 2.35% |
| 2024-02-28 | 3.17 | 3.00 | -0.19 | -5.96% | 3.00 | 3.26 | 617353 | 19427.32 | 3.95% |
| 2024-02-27 | 3.09 | 3.19 | 0.12 | 3.91% | 3.05 | 3.28 | 601207 | 19146.41 | 3.85% |
| 2024-02-26 | 2.96 | 3.07 | 0.16 | 5.50% | 2.94 | 3.17 | 650554 | 19845.25 | 4.17% |
| 2024-02-23 | 2.89 | 2.91 | 0.02 | 0.69% | 2.86 | 2.92 | 269561 | 7797.32 | 1.73% |
| 2024-02-22 | 2.86 | 2.89 | 0.02 | 0.70% | 2.85 | 2.91 | 253459 | 7293.43 | 1.62% |
| 2024-02-21 | 2.83 | 2.87 | 0.02 | 0.70% | 2.81 | 2.94 | 378116 | 10919.24 | 2.42% |
| 2024-02-20 | 2.81 | 2.85 | 0.02 | 0.71% | 2.76 | 2.85 | 264547 | 7444.65 | 1.69% |
| 2024-02-19 | 2.93 | 2.83 | -0.08 | -2.75% | 2.80 | 2.94 | 480373 | 13695.12 | 3.08% |
| 2024-02-08 | 2.75 | 2.91 | 0.16 | 5.82% | 2.73 | 2.93 | 491593 | 14012.44 | 3.15% |
| 2024-02-07 | 2.73 | 2.75 | 0.02 | 0.73% | 2.68 | 2.79 | 417295 | 11473.52 | 2.67% |
| 2024-02-06 | 2.54 | 2.73 | 0.15 | 5.81% | 2.48 | 2.75 | 461348 | 12052.72 | 2.95% |