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 | 2.91 | 2.89 | -0.02 | -0.69% | 2.87 | 2.93 | 614560 | 17756.52 | 1.09% |
| 2024-05-09 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.93 | 609588 | 17759.88 | 1.08% |
| 2024-05-08 | 2.94 | 2.89 | -0.07 | -2.36% | 2.89 | 2.95 | 812815 | 23653.28 | 1.44% |
| 2024-05-07 | 2.97 | 2.96 | -0.01 | -0.34% | 2.94 | 3.00 | 853280 | 25296.63 | 1.51% |
| 2024-05-06 | 3.00 | 2.97 | 0.00 | 0.00% | 2.96 | 3.04 | 1007416 | 30162.11 | 1.78% |
| 2024-04-30 | 2.97 | 2.97 | -0.01 | -0.34% | 2.93 | 3.01 | 1103250 | 32660.68 | 1.95% |
| 2024-04-29 | 2.95 | 2.98 | 0.09 | 3.11% | 2.94 | 3.00 | 1693642 | 50481.80 | 2.99% |
| 2024-04-26 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.92 | 1475371 | 42114.56 | 2.61% |
| 2024-04-25 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.80 | 585940 | 16247.07 | 1.04% |
| 2024-04-24 | 2.74 | 2.78 | 0.05 | 1.83% | 2.73 | 2.78 | 628508 | 17346.70 | 1.11% |
| 2024-04-23 | 2.75 | 2.73 | -0.01 | -0.36% | 2.73 | 2.80 | 553582 | 15240.80 | 0.98% |
| 2024-04-22 | 2.79 | 2.74 | -0.05 | -1.79% | 2.74 | 2.80 | 670179 | 18504.40 | 1.18% |
| 2024-04-19 | 2.82 | 2.79 | -0.05 | -1.76% | 2.78 | 2.86 | 884378 | 24861.23 | 1.56% |
| 2024-04-18 | 2.88 | 2.84 | -0.04 | -1.39% | 2.82 | 2.89 | 958756 | 27337.89 | 1.70% |
| 2024-04-17 | 2.76 | 2.88 | 0.16 | 5.88% | 2.76 | 2.88 | 1232380 | 35028.30 | 2.18% |
| 2024-04-16 | 2.84 | 2.72 | -0.13 | -4.56% | 2.71 | 2.87 | 1315134 | 36568.66 | 2.33% |
| 2024-04-15 | 2.88 | 2.85 | -0.03 | -1.04% | 2.81 | 2.91 | 1025862 | 29364.81 | 1.81% |
| 2024-04-12 | 2.93 | 2.88 | -0.06 | -2.04% | 2.88 | 2.94 | 799667 | 23219.69 | 1.41% |
| 2024-04-11 | 2.88 | 2.94 | 0.07 | 2.44% | 2.88 | 2.98 | 1145094 | 33613.35 | 2.02% |
| 2024-04-10 | 2.93 | 2.87 | -0.07 | -2.38% | 2.84 | 2.94 | 1124133 | 32362.25 | 1.99% |
| 2024-04-09 | 2.94 | 2.94 | -0.03 | -1.01% | 2.92 | 2.98 | 1028048 | 30235.26 | 1.82% |
| 2024-04-08 | 2.95 | 2.97 | 0.02 | 0.68% | 2.91 | 3.03 | 1401280 | 41685.12 | 2.48% |
| 2024-04-03 | 2.98 | 2.95 | -0.04 | -1.34% | 2.93 | 2.99 | 854345 | 25183.54 | 1.51% |
| 2024-04-02 | 3.05 | 2.99 | -0.03 | -0.99% | 2.97 | 3.05 | 928630 | 27800.73 | 1.64% |
| 2024-04-01 | 2.96 | 3.02 | 0.06 | 2.03% | 2.96 | 3.03 | 1035714 | 31097.32 | 1.83% |
| 2024-03-29 | 2.98 | 2.96 | -0.01 | -0.34% | 2.91 | 2.99 | 1014075 | 29829.79 | 1.79% |
| 2024-03-28 | 2.87 | 2.97 | 0.10 | 3.48% | 2.87 | 3.01 | 1551752 | 45972.78 | 2.74% |
| 2024-03-27 | 3.00 | 2.87 | -0.16 | -5.28% | 2.85 | 3.03 | 1586805 | 46622.20 | 2.81% |
| 2024-03-26 | 3.07 | 3.03 | -0.05 | -1.62% | 2.98 | 3.11 | 1730746 | 52657.11 | 3.06% |
| 2024-03-25 | 3.05 | 3.08 | 0.04 | 1.32% | 3.02 | 3.25 | 2861262 | 89618.04 | 5.06% |
| 2024-03-22 | 3.13 | 3.04 | -0.08 | -2.56% | 3.01 | 3.15 | 1966538 | 60016.96 | 3.48% |
| 2024-03-21 | 3.04 | 3.12 | 0.09 | 2.97% | 3.04 | 3.16 | 2769083 | 86057.58 | 4.90% |
| 2024-03-20 | 2.96 | 3.03 | 0.07 | 2.36% | 2.95 | 3.04 | 1683457 | 50538.32 | 2.98% |
| 2024-03-19 | 2.99 | 2.96 | -0.05 | -1.66% | 2.96 | 3.02 | 1406626 | 42034.27 | 2.49% |
| 2024-03-18 | 3.02 | 3.01 | 0.02 | 0.67% | 2.96 | 3.04 | 1691093 | 50556.86 | 2.99% |
| 2024-03-15 | 2.88 | 2.99 | 0.09 | 3.10% | 2.86 | 2.99 | 2297840 | 67552.85 | 4.06% |
| 2024-03-14 | 2.93 | 2.90 | -0.04 | -1.36% | 2.86 | 2.97 | 1289461 | 37550.25 | 2.28% |
| 2024-03-13 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.99 | 1510630 | 44335.60 | 2.67% |
| 2024-03-12 | 2.93 | 2.92 | -0.03 | -1.02% | 2.89 | 2.95 | 1171609 | 34160.15 | 2.07% |
| 2024-03-11 | 2.95 | 2.95 | 0.07 | 2.43% | 2.90 | 3.02 | 1753282 | 51553.44 | 3.10% |
| 2024-03-08 | 2.78 | 2.88 | 0.09 | 3.23% | 2.76 | 2.89 | 1277016 | 36127.07 | 2.26% |
| 2024-03-07 | 2.85 | 2.79 | -0.05 | -1.76% | 2.79 | 2.87 | 1033808 | 29249.58 | 1.83% |
| 2024-03-06 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.87 | 902960 | 25649.16 | 1.60% |
| 2024-03-05 | 2.87 | 2.85 | -0.05 | -1.72% | 2.83 | 2.90 | 1184496 | 33926.65 | 2.09% |
| 2024-03-04 | 2.90 | 2.90 | 0.01 | 0.35% | 2.87 | 2.95 | 1279368 | 37197.14 | 2.26% |
| 2024-03-01 | 2.85 | 2.89 | 0.03 | 1.05% | 2.83 | 2.90 | 1283177 | 36821.63 | 2.27% |
| 2024-02-29 | 2.74 | 2.86 | 0.10 | 3.62% | 2.74 | 2.88 | 1563540 | 44373.91 | 2.76% |
| 2024-02-28 | 2.95 | 2.76 | -0.18 | -6.12% | 2.75 | 2.98 | 2346404 | 67630.22 | 4.15% |
| 2024-02-27 | 2.78 | 2.94 | 0.15 | 5.38% | 2.76 | 2.94 | 2050719 | 58773.35 | 3.63% |
| 2024-02-26 | 2.83 | 2.79 | 0.00 | 0.00% | 2.77 | 2.84 | 1503426 | 42117.41 | 2.66% |
| 2024-02-23 | 2.75 | 2.79 | 0.04 | 1.45% | 2.72 | 2.81 | 1655265 | 45654.48 | 2.93% |
| 2024-02-22 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.75 | 1309379 | 35733.23 | 2.31% |
| 2024-02-21 | 2.68 | 2.70 | 0.03 | 1.12% | 2.66 | 2.76 | 1747772 | 47447.14 | 3.09% |
| 2024-02-20 | 2.63 | 2.67 | 0.01 | 0.38% | 2.59 | 2.68 | 1078083 | 28528.22 | 1.91% |
| 2024-02-19 | 2.71 | 2.66 | 0.03 | 1.14% | 2.61 | 2.72 | 1395830 | 37133.79 | 2.47% |
| 2024-02-08 | 2.57 | 2.63 | 0.06 | 2.33% | 2.56 | 2.71 | 2003909 | 53220.61 | 3.54% |
| 2024-02-07 | 2.41 | 2.57 | 0.20 | 8.44% | 2.41 | 2.59 | 2431588 | 61416.36 | 4.30% |
| 2024-02-06 | 2.13 | 2.37 | 0.22 | 10.23% | 2.12 | 2.37 | 1995149 | 45451.79 | 3.53% |
| 2024-02-05 | 2.35 | 2.15 | -0.22 | -9.28% | 2.13 | 2.35 | 1684118 | 37191.31 | 2.98% |