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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.89 | 197612 | 5678.98 | 0.33% |
| 2024-05-16 | 2.87 | 2.87 | 0.00 | 0.00% | 2.87 | 2.89 | 231891 | 6675.95 | 0.39% |
| 2024-05-15 | 2.90 | 2.87 | -0.02 | -0.69% | 2.87 | 2.90 | 237452 | 6848.85 | 0.40% |
| 2024-05-14 | 2.89 | 2.89 | -0.01 | -0.34% | 2.87 | 2.91 | 287891 | 8321.86 | 0.49% |
| 2024-05-13 | 2.90 | 2.90 | 0.02 | 0.69% | 2.86 | 2.92 | 365959 | 10598.26 | 0.62% |
| 2024-05-10 | 2.89 | 2.88 | -0.01 | -0.35% | 2.87 | 2.92 | 251492 | 7260.76 | 0.42% |
| 2024-05-09 | 2.89 | 2.89 | -0.01 | -0.34% | 2.86 | 2.89 | 310317 | 8935.42 | 0.52% |
| 2024-05-08 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.94 | 443697 | 12865.22 | 0.75% |
| 2024-05-07 | 2.88 | 2.88 | 0.02 | 0.70% | 2.86 | 2.90 | 207374 | 5964.70 | 0.35% |
| 2024-05-06 | 2.90 | 2.86 | -0.01 | -0.35% | 2.83 | 2.92 | 267771 | 7658.39 | 0.45% |
| 2024-04-30 | 2.92 | 2.87 | -0.03 | -1.03% | 2.85 | 2.94 | 460212 | 13301.38 | 0.78% |
| 2024-04-29 | 2.80 | 2.90 | 0.12 | 4.32% | 2.77 | 2.91 | 490862 | 13971.47 | 0.83% |
| 2024-04-26 | 2.76 | 2.78 | 0.01 | 0.36% | 2.72 | 2.82 | 294438 | 8183.09 | 0.50% |
| 2024-04-25 | 2.87 | 2.77 | -0.10 | -3.48% | 2.75 | 2.87 | 409980 | 11502.33 | 0.69% |
| 2024-04-24 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.88 | 165420 | 4718.96 | 0.28% |
| 2024-04-23 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 196717 | 5625.30 | 0.33% |
| 2024-04-22 | 2.82 | 2.87 | 0.07 | 2.50% | 2.80 | 2.90 | 299627 | 8587.09 | 0.51% |
| 2024-04-19 | 2.80 | 2.80 | -0.02 | -0.71% | 2.78 | 2.84 | 206479 | 5784.44 | 0.35% |
| 2024-04-18 | 2.78 | 2.82 | 0.04 | 1.44% | 2.74 | 2.84 | 336846 | 9419.51 | 0.57% |
| 2024-04-17 | 2.68 | 2.78 | 0.08 | 2.96% | 2.68 | 2.79 | 335399 | 9254.92 | 0.57% |
| 2024-04-16 | 2.82 | 2.70 | -0.14 | -4.93% | 2.70 | 2.83 | 589158 | 16116.45 | 0.99% |
| 2024-04-15 | 2.89 | 2.84 | -0.07 | -2.41% | 2.80 | 2.95 | 463354 | 13285.59 | 0.78% |
| 2024-04-12 | 2.88 | 2.91 | 0.02 | 0.69% | 2.86 | 2.93 | 323839 | 9421.39 | 0.55% |
| 2024-04-11 | 2.84 | 2.89 | 0.00 | 0.00% | 2.80 | 2.99 | 530483 | 15405.20 | 0.89% |
| 2024-04-10 | 3.02 | 2.89 | -0.15 | -4.93% | 2.89 | 3.05 | 795849 | 23520.48 | 1.34% |
| 2024-04-09 | 2.90 | 3.04 | 0.14 | 4.83% | 2.90 | 3.05 | 791402 | 23775.60 | 1.33% |
| 2024-04-08 | 2.84 | 2.90 | 0.05 | 1.75% | 2.82 | 2.95 | 635365 | 18431.86 | 1.07% |
| 2024-04-03 | 2.75 | 2.85 | 0.10 | 3.64% | 2.74 | 2.87 | 538723 | 15127.08 | 0.91% |
| 2024-04-02 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.76 | 237684 | 6515.14 | 0.40% |
| 2024-04-01 | 2.71 | 2.74 | 0.02 | 0.74% | 2.70 | 2.81 | 478010 | 13143.03 | 0.81% |
| 2024-03-29 | 2.65 | 2.72 | 0.07 | 2.64% | 2.64 | 2.72 | 367308 | 9911.68 | 0.62% |
| 2024-03-28 | 2.67 | 2.65 | 0.02 | 0.76% | 2.64 | 2.68 | 209388 | 5564.24 | 0.35% |
| 2024-03-27 | 2.69 | 2.63 | -0.06 | -2.23% | 2.63 | 2.70 | 272200 | 7244.72 | 0.46% |
| 2024-03-26 | 2.66 | 2.69 | 0.05 | 1.89% | 2.65 | 2.73 | 362047 | 9749.06 | 0.61% |
| 2024-03-25 | 2.68 | 2.64 | -0.05 | -1.86% | 2.64 | 2.69 | 301597 | 8033.40 | 0.51% |
| 2024-03-22 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.75 | 502875 | 13570.80 | 0.85% |
| 2024-03-21 | 2.60 | 2.69 | 0.09 | 3.46% | 2.59 | 2.73 | 687224 | 18466.72 | 1.16% |
| 2024-03-20 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 234897 | 6085.04 | 0.40% |
| 2024-03-19 | 2.56 | 2.60 | 0.04 | 1.56% | 2.55 | 2.64 | 445745 | 11609.49 | 0.75% |
| 2024-03-18 | 2.55 | 2.56 | 0.02 | 0.79% | 2.53 | 2.59 | 254013 | 6495.47 | 0.43% |
| 2024-03-15 | 2.50 | 2.54 | 0.03 | 1.20% | 2.50 | 2.55 | 180800 | 4579.09 | 0.30% |
| 2024-03-14 | 2.53 | 2.51 | -0.03 | -1.18% | 2.51 | 2.55 | 186500 | 4707.32 | 0.31% |
| 2024-03-13 | 2.56 | 2.54 | -0.03 | -1.17% | 2.54 | 2.57 | 192952 | 4922.06 | 0.33% |
| 2024-03-12 | 2.58 | 2.57 | -0.02 | -0.77% | 2.55 | 2.59 | 245612 | 6304.02 | 0.41% |
| 2024-03-11 | 2.56 | 2.59 | 0.02 | 0.78% | 2.55 | 2.61 | 282747 | 7299.17 | 0.48% |
| 2024-03-08 | 2.54 | 2.57 | 0.02 | 0.78% | 2.53 | 2.58 | 194262 | 4963.65 | 0.33% |
| 2024-03-07 | 2.56 | 2.55 | -0.01 | -0.39% | 2.52 | 2.59 | 260897 | 6668.92 | 0.44% |
| 2024-03-06 | 2.50 | 2.56 | 0.04 | 1.59% | 2.50 | 2.60 | 293285 | 7492.61 | 0.49% |
| 2024-03-05 | 2.54 | 2.52 | -0.04 | -1.56% | 2.51 | 2.56 | 249269 | 6312.71 | 0.42% |
| 2024-03-04 | 2.48 | 2.56 | 0.09 | 3.64% | 2.47 | 2.58 | 379465 | 9551.34 | 0.64% |
| 2024-03-01 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.49 | 208632 | 5158.44 | 0.35% |
| 2024-02-29 | 2.46 | 2.49 | 0.02 | 0.81% | 2.44 | 2.50 | 303816 | 7525.17 | 0.51% |
| 2024-02-28 | 2.54 | 2.47 | -0.08 | -3.14% | 2.46 | 2.56 | 461539 | 11598.77 | 0.78% |
| 2024-02-27 | 2.51 | 2.55 | 0.01 | 0.39% | 2.50 | 2.62 | 516102 | 13222.24 | 0.87% |
| 2024-02-26 | 2.42 | 2.54 | 0.12 | 4.96% | 2.41 | 2.54 | 625287 | 15711.84 | 1.05% |
| 2024-02-23 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.43 | 252271 | 6070.26 | 0.43% |
| 2024-02-22 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.43 | 225558 | 5423.66 | 0.38% |
| 2024-02-21 | 2.40 | 2.41 | -0.01 | -0.41% | 2.39 | 2.45 | 310328 | 7528.12 | 0.52% |
| 2024-02-20 | 2.39 | 2.42 | 0.01 | 0.41% | 2.37 | 2.48 | 295173 | 7128.94 | 0.50% |
| 2024-02-19 | 2.40 | 2.41 | 0.01 | 0.42% | 2.36 | 2.42 | 251353 | 6018.85 | 0.42% |