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 | 2.85 | 2.94 | 0.18 | 6.52% | 2.80 | 3.02 | 894104 | 26081.87 | 11.61% |
| 2024-05-15 | 2.69 | 2.76 | 0.06 | 2.22% | 2.67 | 2.84 | 524927 | 14544.59 | 6.82% |
| 2024-05-14 | 2.73 | 2.70 | -0.05 | -1.82% | 2.66 | 2.78 | 391886 | 10607.61 | 5.09% |
| 2024-05-13 | 2.82 | 2.75 | -0.11 | -3.85% | 2.73 | 2.86 | 593893 | 16558.05 | 7.71% |
| 2024-05-10 | 2.79 | 2.86 | -0.04 | -1.38% | 2.71 | 3.08 | 1129330 | 31883.08 | 14.67% |
| 2024-05-09 | 2.79 | 2.90 | 0.26 | 9.85% | 2.79 | 2.90 | 955704 | 27468.22 | 12.41% |
| 2024-05-08 | 2.69 | 2.64 | -0.08 | -2.94% | 2.64 | 2.70 | 109743 | 2924.96 | 1.43% |
| 2024-05-07 | 2.69 | 2.72 | 0.04 | 1.49% | 2.66 | 2.74 | 141593 | 3820.10 | 1.84% |
| 2024-05-06 | 2.72 | 2.68 | 0.01 | 0.37% | 2.67 | 2.76 | 182297 | 4937.25 | 2.37% |
| 2024-04-30 | 2.72 | 2.67 | -0.08 | -2.91% | 2.63 | 2.73 | 214848 | 5726.37 | 2.79% |
| 2024-04-29 | 2.56 | 2.75 | 0.19 | 7.42% | 2.54 | 2.77 | 287794 | 7768.10 | 3.74% |
| 2024-04-26 | 2.48 | 2.56 | 0.09 | 3.64% | 2.42 | 2.59 | 154227 | 3871.16 | 2.00% |
| 2024-04-25 | 2.44 | 2.47 | 0.03 | 1.23% | 2.42 | 2.49 | 101490 | 2500.91 | 1.32% |
| 2024-04-24 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.47 | 82471 | 2010.43 | 1.07% |
| 2024-04-23 | 2.40 | 2.43 | 0.03 | 1.25% | 2.40 | 2.46 | 98525 | 2396.07 | 1.28% |
| 2024-04-22 | 2.44 | 2.40 | -0.02 | -0.83% | 2.37 | 2.46 | 102690 | 2482.33 | 1.33% |
| 2024-04-19 | 2.48 | 2.42 | -0.05 | -2.02% | 2.41 | 2.51 | 119013 | 2916.78 | 1.55% |
| 2024-04-18 | 2.50 | 2.47 | -0.03 | -1.20% | 2.45 | 2.53 | 129347 | 3220.26 | 1.68% |
| 2024-04-17 | 2.36 | 2.50 | 0.14 | 5.93% | 2.36 | 2.51 | 169616 | 4176.39 | 2.20% |
| 2024-04-16 | 2.52 | 2.36 | -0.19 | -7.45% | 2.35 | 2.52 | 205077 | 4904.87 | 2.66% |
| 2024-04-15 | 2.65 | 2.55 | -0.11 | -4.14% | 2.49 | 2.67 | 190499 | 4868.94 | 2.47% |
| 2024-04-12 | 2.74 | 2.66 | -0.08 | -2.92% | 2.66 | 2.76 | 140959 | 3802.50 | 1.83% |
| 2024-04-11 | 2.70 | 2.74 | 0.00 | 0.00% | 2.68 | 2.80 | 123692 | 3407.88 | 1.61% |
| 2024-04-10 | 2.80 | 2.74 | -0.06 | -2.14% | 2.71 | 2.81 | 148511 | 4083.95 | 1.93% |
| 2024-04-09 | 2.78 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 117129 | 3266.24 | 1.52% |
| 2024-04-08 | 2.85 | 2.77 | -0.09 | -3.15% | 2.76 | 2.87 | 177455 | 4989.01 | 2.30% |
| 2024-04-03 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.88 | 163404 | 4649.64 | 2.12% |
| 2024-04-02 | 2.84 | 2.85 | 0.02 | 0.71% | 2.82 | 2.88 | 188085 | 5360.16 | 2.44% |
| 2024-04-01 | 2.79 | 2.83 | 0.04 | 1.43% | 2.78 | 2.84 | 164647 | 4627.62 | 2.14% |
| 2024-03-29 | 2.79 | 2.79 | -0.01 | -0.36% | 2.74 | 2.83 | 134366 | 3736.60 | 1.75% |
| 2024-03-28 | 2.74 | 2.80 | 0.03 | 1.08% | 2.73 | 2.85 | 208942 | 5837.39 | 2.71% |
| 2024-03-27 | 2.86 | 2.77 | -0.08 | -2.81% | 2.74 | 2.86 | 207435 | 5781.75 | 2.69% |
| 2024-03-26 | 2.77 | 2.85 | 0.08 | 2.89% | 2.76 | 2.85 | 185484 | 5212.58 | 2.41% |
| 2024-03-25 | 2.80 | 2.77 | -0.03 | -1.07% | 2.74 | 2.86 | 150029 | 4200.33 | 1.95% |
| 2024-03-22 | 2.85 | 2.80 | -0.06 | -2.10% | 2.76 | 2.86 | 149417 | 4193.36 | 1.94% |
| 2024-03-21 | 2.83 | 2.86 | 0.03 | 1.06% | 2.83 | 2.88 | 134878 | 3854.28 | 1.75% |
| 2024-03-20 | 2.79 | 2.83 | 0.04 | 1.43% | 2.78 | 2.84 | 133955 | 3768.72 | 1.74% |
| 2024-03-19 | 2.79 | 2.79 | 0.00 | 0.00% | 2.78 | 2.85 | 139693 | 3930.12 | 1.81% |
| 2024-03-18 | 2.75 | 2.79 | 0.04 | 1.45% | 2.73 | 2.80 | 128238 | 3545.16 | 1.67% |
| 2024-03-15 | 2.71 | 2.75 | 0.03 | 1.10% | 2.69 | 2.75 | 118979 | 3246.69 | 1.55% |
| 2024-03-14 | 2.71 | 2.72 | 0.00 | 0.00% | 2.69 | 2.76 | 152788 | 4168.01 | 1.98% |
| 2024-03-13 | 2.75 | 2.72 | -0.04 | -1.45% | 2.68 | 2.76 | 156143 | 4233.62 | 2.03% |
| 2024-03-12 | 2.67 | 2.76 | 0.09 | 3.37% | 2.66 | 2.78 | 229693 | 6247.20 | 2.98% |
| 2024-03-11 | 2.63 | 2.67 | 0.04 | 1.52% | 2.61 | 2.68 | 156793 | 4148.80 | 2.04% |
| 2024-03-08 | 2.63 | 2.63 | -0.03 | -1.13% | 2.57 | 2.66 | 184633 | 4824.42 | 2.40% |
| 2024-03-07 | 2.61 | 2.66 | 0.07 | 2.70% | 2.60 | 2.79 | 289694 | 7737.39 | 3.76% |
| 2024-03-06 | 2.56 | 2.59 | 0.02 | 0.78% | 2.54 | 2.63 | 130905 | 3394.47 | 1.70% |
| 2024-03-05 | 2.64 | 2.57 | -0.07 | -2.65% | 2.56 | 2.65 | 134258 | 3473.69 | 1.74% |
| 2024-03-04 | 2.70 | 2.64 | -0.07 | -2.58% | 2.56 | 2.70 | 204378 | 5356.76 | 2.65% |
| 2024-03-01 | 2.70 | 2.71 | 0.03 | 1.12% | 2.66 | 2.73 | 179507 | 4835.23 | 2.33% |
| 2024-02-29 | 2.57 | 2.68 | 0.08 | 3.08% | 2.55 | 2.68 | 243026 | 6404.07 | 3.16% |
| 2024-02-28 | 2.84 | 2.60 | -0.24 | -8.45% | 2.58 | 2.88 | 398636 | 10920.17 | 5.18% |
| 2024-02-27 | 2.72 | 2.84 | 0.09 | 3.27% | 2.71 | 2.84 | 188060 | 5258.37 | 2.44% |
| 2024-02-26 | 2.71 | 2.75 | 0.04 | 1.48% | 2.66 | 2.81 | 242105 | 6618.19 | 3.14% |
| 2024-02-23 | 2.63 | 2.71 | 0.08 | 3.04% | 2.62 | 2.72 | 225694 | 6019.29 | 2.93% |
| 2024-02-22 | 2.54 | 2.63 | 0.07 | 2.73% | 2.54 | 2.63 | 220430 | 5706.80 | 2.86% |
| 2024-02-21 | 2.46 | 2.56 | 0.07 | 2.81% | 2.45 | 2.66 | 317075 | 8145.37 | 4.12% |
| 2024-02-20 | 2.47 | 2.49 | 0.01 | 0.40% | 2.40 | 2.50 | 232046 | 5699.50 | 3.01% |
| 2024-02-19 | 2.42 | 2.48 | 0.13 | 5.53% | 2.36 | 2.48 | 330396 | 8015.07 | 4.29% |
| 2024-02-08 | 2.19 | 2.35 | 0.17 | 7.80% | 2.15 | 2.38 | 476394 | 10777.56 | 6.19% |
| 2024-02-07 | 2.39 | 2.18 | -0.23 | -9.54% | 2.17 | 2.40 | 636331 | 14083.18 | 8.27% |