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 | 2.70 | 2.69 | -0.01 | -0.37% | 2.66 | 2.73 | 115800 | 3115.96 | 0.83% |
| 2024-05-09 | 2.65 | 2.70 | 0.06 | 2.27% | 2.65 | 2.71 | 137408 | 3705.46 | 0.98% |
| 2024-05-08 | 2.68 | 2.64 | -0.06 | -2.22% | 2.63 | 2.69 | 89092 | 2370.68 | 0.64% |
| 2024-05-07 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.71 | 117856 | 3164.52 | 0.84% |
| 2024-05-06 | 2.64 | 2.70 | 0.10 | 3.85% | 2.63 | 2.70 | 164742 | 4406.28 | 1.18% |
| 2024-04-30 | 2.65 | 2.60 | -0.05 | -1.89% | 2.57 | 2.66 | 162126 | 4225.19 | 1.16% |
| 2024-04-29 | 2.52 | 2.65 | 0.13 | 5.16% | 2.52 | 2.65 | 169038 | 4392.12 | 1.21% |
| 2024-04-26 | 2.49 | 2.52 | 0.02 | 0.80% | 2.46 | 2.53 | 126725 | 3166.05 | 0.91% |
| 2024-04-25 | 2.49 | 2.50 | 0.01 | 0.40% | 2.46 | 2.54 | 99981 | 2508.82 | 0.71% |
| 2024-04-24 | 2.48 | 2.49 | 0.02 | 0.81% | 2.45 | 2.49 | 83943 | 2079.06 | 0.60% |
| 2024-04-23 | 2.50 | 2.47 | -0.04 | -1.59% | 2.45 | 2.53 | 116496 | 2893.59 | 0.83% |
| 2024-04-22 | 2.57 | 2.51 | -0.04 | -1.57% | 2.50 | 2.61 | 126372 | 3201.09 | 0.90% |
| 2024-04-19 | 2.53 | 2.55 | 0.01 | 0.39% | 2.52 | 2.63 | 133455 | 3428.50 | 0.95% |
| 2024-04-18 | 2.58 | 2.54 | -0.04 | -1.55% | 2.54 | 2.60 | 168048 | 4321.74 | 1.20% |
| 2024-04-17 | 2.39 | 2.58 | 0.17 | 7.05% | 2.39 | 2.58 | 272693 | 6879.79 | 1.95% |
| 2024-04-16 | 2.64 | 2.41 | -0.27 | -10.07% | 2.41 | 2.67 | 290331 | 7173.37 | 2.07% |
| 2024-04-15 | 2.87 | 2.68 | -0.17 | -5.96% | 2.62 | 2.87 | 307095 | 8363.47 | 2.19% |
| 2024-04-12 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.94 | 204626 | 5844.43 | 1.46% |
| 2024-04-11 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.87 | 145171 | 4121.36 | 1.04% |
| 2024-04-10 | 2.92 | 2.85 | -0.05 | -1.72% | 2.81 | 2.92 | 156499 | 4455.63 | 1.12% |
| 2024-04-09 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.92 | 187373 | 5425.98 | 1.34% |
| 2024-04-08 | 2.91 | 2.88 | -0.04 | -1.37% | 2.85 | 2.94 | 183794 | 5317.88 | 1.31% |
| 2024-04-03 | 2.93 | 2.92 | -0.01 | -0.34% | 2.88 | 2.94 | 163156 | 4741.48 | 1.17% |
| 2024-04-02 | 2.89 | 2.93 | 0.04 | 1.38% | 2.87 | 2.99 | 244182 | 7153.99 | 1.74% |
| 2024-04-01 | 2.78 | 2.89 | 0.12 | 4.33% | 2.78 | 2.89 | 198357 | 5643.04 | 1.42% |
| 2024-03-29 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 99927 | 2754.79 | 0.71% |
| 2024-03-28 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.78 | 145099 | 3974.66 | 1.04% |
| 2024-03-27 | 2.81 | 2.70 | -0.12 | -4.26% | 2.69 | 2.82 | 142765 | 3922.54 | 1.02% |
| 2024-03-26 | 2.81 | 2.82 | 0.01 | 0.36% | 2.73 | 2.83 | 223085 | 6230.13 | 1.59% |
| 2024-03-25 | 2.86 | 2.81 | -0.06 | -2.09% | 2.80 | 2.89 | 170072 | 4842.11 | 1.22% |
| 2024-03-22 | 2.92 | 2.87 | -0.06 | -2.05% | 2.86 | 2.94 | 191118 | 5512.15 | 1.37% |
| 2024-03-21 | 2.94 | 2.93 | 0.00 | 0.00% | 2.89 | 2.95 | 218592 | 6396.22 | 1.56% |
| 2024-03-20 | 2.92 | 2.93 | 0.00 | 0.00% | 2.90 | 2.95 | 202417 | 5924.52 | 1.45% |
| 2024-03-19 | 2.93 | 2.93 | -0.01 | -0.34% | 2.90 | 2.96 | 227369 | 6653.75 | 1.62% |
| 2024-03-18 | 2.94 | 2.94 | -0.01 | -0.34% | 2.88 | 2.94 | 385978 | 11250.15 | 2.76% |
| 2024-03-15 | 2.84 | 2.95 | 0.12 | 4.24% | 2.82 | 3.00 | 492699 | 14321.88 | 3.52% |
| 2024-03-14 | 2.85 | 2.83 | -0.03 | -1.05% | 2.80 | 2.90 | 312519 | 8884.93 | 2.23% |
| 2024-03-13 | 2.88 | 2.86 | -0.01 | -0.35% | 2.83 | 2.90 | 324244 | 9246.30 | 2.32% |
| 2024-03-12 | 3.00 | 2.87 | -0.09 | -3.04% | 2.86 | 3.01 | 659535 | 19162.79 | 4.71% |
| 2024-03-11 | 2.71 | 2.96 | 0.27 | 10.04% | 2.71 | 2.96 | 240518 | 7007.99 | 1.72% |
| 2024-03-08 | 2.63 | 2.69 | 0.06 | 2.28% | 2.62 | 2.70 | 195725 | 5211.85 | 1.40% |
| 2024-03-07 | 2.65 | 2.63 | -0.01 | -0.38% | 2.60 | 2.69 | 152414 | 4038.85 | 1.09% |
| 2024-03-06 | 2.58 | 2.64 | 0.06 | 2.33% | 2.57 | 2.67 | 171807 | 4527.66 | 1.23% |
| 2024-03-05 | 2.66 | 2.58 | -0.09 | -3.37% | 2.58 | 2.67 | 136061 | 3553.42 | 0.97% |
| 2024-03-04 | 2.70 | 2.67 | -0.01 | -0.37% | 2.62 | 2.72 | 143057 | 3809.97 | 1.02% |
| 2024-03-01 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.69 | 195351 | 5196.53 | 1.40% |
| 2024-02-29 | 2.55 | 2.64 | 0.09 | 3.53% | 2.52 | 2.65 | 189463 | 4932.79 | 1.35% |
| 2024-02-28 | 2.71 | 2.55 | -0.15 | -5.56% | 2.55 | 2.82 | 391264 | 10591.67 | 2.80% |
| 2024-02-27 | 2.65 | 2.70 | 0.04 | 1.50% | 2.64 | 2.70 | 169407 | 4526.25 | 1.21% |
| 2024-02-26 | 2.62 | 2.66 | 0.04 | 1.53% | 2.62 | 2.69 | 218089 | 5788.78 | 1.56% |
| 2024-02-23 | 2.58 | 2.62 | 0.04 | 1.55% | 2.56 | 2.62 | 211914 | 5501.11 | 1.51% |
| 2024-02-22 | 2.57 | 2.58 | 0.00 | 0.00% | 2.52 | 2.63 | 191654 | 4915.62 | 1.37% |
| 2024-02-21 | 2.55 | 2.58 | 0.01 | 0.39% | 2.52 | 2.63 | 293615 | 7621.57 | 2.10% |
| 2024-02-20 | 2.44 | 2.57 | 0.16 | 6.64% | 2.39 | 2.61 | 334314 | 8430.34 | 2.39% |
| 2024-02-19 | 2.36 | 2.41 | 0.07 | 2.99% | 2.35 | 2.44 | 274562 | 6585.86 | 1.96% |
| 2024-02-08 | 2.16 | 2.34 | 0.20 | 9.35% | 2.10 | 2.34 | 381780 | 8409.19 | 2.73% |
| 2024-02-07 | 2.22 | 2.14 | -0.07 | -3.17% | 2.09 | 2.24 | 300120 | 6494.13 | 2.14% |
| 2024-02-06 | 2.15 | 2.21 | 0.04 | 1.84% | 2.02 | 2.28 | 339524 | 7254.57 | 2.43% |
| 2024-02-05 | 2.39 | 2.17 | -0.23 | -9.58% | 2.16 | 2.39 | 300845 | 6685.78 | 2.15% |