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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.80 | 2.83 | 0.03 | 1.07% | 2.80 | 2.85 | 419667 | 11883.21 | 1.29% |
| 2024-05-08 | 2.86 | 2.80 | -0.07 | -2.44% | 2.80 | 2.87 | 479915 | 13525.92 | 1.48% |
| 2024-05-07 | 2.88 | 2.87 | -0.01 | -0.35% | 2.84 | 2.88 | 506761 | 14508.52 | 1.56% |
| 2024-05-06 | 2.84 | 2.88 | 0.06 | 2.13% | 2.84 | 2.90 | 621124 | 17903.32 | 1.92% |
| 2024-04-30 | 2.86 | 2.82 | -0.04 | -1.40% | 2.80 | 2.90 | 607241 | 17208.33 | 1.87% |
| 2024-04-29 | 2.76 | 2.86 | 0.10 | 3.62% | 2.76 | 2.87 | 833176 | 23581.30 | 2.57% |
| 2024-04-26 | 2.71 | 2.76 | 0.05 | 1.85% | 2.70 | 2.77 | 617511 | 16918.35 | 1.90% |
| 2024-04-25 | 2.72 | 2.71 | -0.01 | -0.37% | 2.70 | 2.75 | 477821 | 12993.93 | 1.47% |
| 2024-04-24 | 2.69 | 2.72 | 0.05 | 1.87% | 2.67 | 2.72 | 487075 | 13129.69 | 1.50% |
| 2024-04-23 | 2.67 | 2.67 | 0.02 | 0.75% | 2.65 | 2.71 | 466219 | 12515.20 | 1.44% |
| 2024-04-22 | 2.68 | 2.65 | -0.04 | -1.49% | 2.63 | 2.70 | 400640 | 10686.24 | 1.24% |
| 2024-04-19 | 2.70 | 2.69 | -0.03 | -1.10% | 2.67 | 2.74 | 567749 | 15286.70 | 1.75% |
| 2024-04-18 | 2.73 | 2.72 | 0.00 | 0.00% | 2.68 | 2.77 | 718663 | 19651.76 | 2.22% |
| 2024-04-17 | 2.59 | 2.72 | 0.16 | 6.25% | 2.58 | 2.73 | 828366 | 22302.07 | 2.55% |
| 2024-04-16 | 2.71 | 2.56 | -0.17 | -6.23% | 2.55 | 2.73 | 880332 | 23080.83 | 2.71% |
| 2024-04-15 | 2.82 | 2.73 | -0.09 | -3.19% | 2.65 | 2.84 | 918379 | 25174.44 | 2.83% |
| 2024-04-12 | 2.87 | 2.82 | -0.06 | -2.08% | 2.80 | 2.90 | 755961 | 21565.77 | 2.33% |
| 2024-04-11 | 2.87 | 2.88 | -0.03 | -1.03% | 2.84 | 2.94 | 861647 | 24926.34 | 2.66% |
| 2024-04-10 | 3.02 | 2.91 | -0.11 | -3.64% | 2.88 | 3.02 | 1303015 | 38043.12 | 4.02% |
| 2024-04-09 | 3.02 | 3.02 | -0.03 | -0.98% | 2.99 | 3.07 | 1033562 | 31128.06 | 3.19% |
| 2024-04-08 | 3.17 | 3.05 | -0.07 | -2.24% | 3.05 | 3.22 | 1506777 | 46890.93 | 4.65% |
| 2024-04-03 | 3.22 | 3.12 | -0.21 | -6.31% | 3.11 | 3.29 | 2491724 | 78865.38 | 7.68% |
| 2024-04-02 | 3.63 | 3.33 | 0.03 | 0.91% | 3.32 | 3.63 | 4959312 | 173873.41 | 15.29% |
| 2024-04-01 | 3.30 | 3.30 | 0.30 | 10.00% | 3.30 | 3.30 | 431805 | 14249.56 | 1.33% |
| 2024-03-29 | 3.17 | 3.00 | 0.05 | 1.69% | 2.98 | 3.19 | 1675809 | 51123.95 | 5.17% |
| 2024-03-28 | 2.85 | 2.95 | 0.07 | 2.43% | 2.83 | 2.98 | 986574 | 28959.09 | 3.04% |
| 2024-03-27 | 3.10 | 2.88 | -0.22 | -7.10% | 2.87 | 3.10 | 1565508 | 46393.66 | 4.83% |
| 2024-03-26 | 2.97 | 3.10 | 0.12 | 4.03% | 2.95 | 3.11 | 1575927 | 48177.34 | 4.86% |
| 2024-03-25 | 3.01 | 2.98 | -0.04 | -1.32% | 2.97 | 3.07 | 965445 | 29133.28 | 2.98% |
| 2024-03-22 | 3.01 | 3.02 | 0.01 | 0.33% | 2.95 | 3.05 | 993945 | 29700.83 | 3.06% |
| 2024-03-21 | 2.95 | 3.01 | 0.07 | 2.38% | 2.93 | 3.06 | 1293587 | 38799.74 | 3.99% |
| 2024-03-20 | 2.94 | 2.94 | 0.00 | 0.00% | 2.91 | 2.96 | 565047 | 16571.48 | 1.74% |
| 2024-03-19 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 3.02 | 843341 | 24956.96 | 2.60% |
| 2024-03-18 | 2.94 | 2.94 | 0.03 | 1.03% | 2.89 | 2.97 | 917963 | 26845.62 | 2.83% |
| 2024-03-15 | 2.79 | 2.91 | 0.11 | 3.93% | 2.78 | 2.92 | 1085553 | 31121.08 | 3.35% |
| 2024-03-14 | 2.85 | 2.80 | -0.06 | -2.10% | 2.76 | 2.86 | 752035 | 21145.45 | 2.32% |
| 2024-03-13 | 2.87 | 2.86 | 0.01 | 0.35% | 2.84 | 2.91 | 1037825 | 29820.55 | 3.20% |
| 2024-03-12 | 2.77 | 2.85 | 0.09 | 3.26% | 2.75 | 2.88 | 1199597 | 33798.26 | 3.70% |
| 2024-03-11 | 2.67 | 2.76 | 0.10 | 3.76% | 2.67 | 2.77 | 819119 | 22343.71 | 2.53% |
| 2024-03-08 | 2.68 | 2.66 | -0.01 | -0.37% | 2.64 | 2.68 | 388586 | 10316.47 | 1.20% |
| 2024-03-07 | 2.70 | 2.67 | -0.02 | -0.74% | 2.66 | 2.75 | 538632 | 14555.38 | 1.66% |
| 2024-03-06 | 2.67 | 2.69 | 0.02 | 0.75% | 2.65 | 2.72 | 479624 | 12917.48 | 1.48% |
| 2024-03-05 | 2.69 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 611739 | 16387.64 | 1.89% |
| 2024-03-04 | 2.75 | 2.70 | -0.06 | -2.17% | 2.67 | 2.75 | 637301 | 17242.23 | 1.97% |
| 2024-03-01 | 2.75 | 2.76 | 0.01 | 0.36% | 2.70 | 2.78 | 713297 | 19549.66 | 2.20% |
| 2024-02-29 | 2.61 | 2.75 | 0.13 | 4.96% | 2.59 | 2.75 | 898490 | 24243.63 | 2.77% |
| 2024-02-28 | 2.82 | 2.62 | -0.19 | -6.76% | 2.61 | 2.86 | 1375973 | 37975.73 | 4.24% |
| 2024-02-27 | 2.68 | 2.81 | 0.14 | 5.24% | 2.67 | 2.82 | 1039571 | 28623.51 | 3.21% |
| 2024-02-26 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.73 | 894258 | 23957.47 | 2.76% |
| 2024-02-23 | 2.57 | 2.63 | 0.06 | 2.33% | 2.55 | 2.64 | 870805 | 22559.61 | 2.69% |
| 2024-02-22 | 2.52 | 2.57 | 0.05 | 1.98% | 2.51 | 2.58 | 684164 | 17461.52 | 2.11% |
| 2024-02-21 | 2.47 | 2.52 | 0.03 | 1.20% | 2.46 | 2.60 | 924889 | 23600.87 | 2.85% |
| 2024-02-20 | 2.49 | 2.49 | -0.03 | -1.19% | 2.44 | 2.50 | 561429 | 13888.20 | 1.73% |
| 2024-02-19 | 2.51 | 2.52 | 0.03 | 1.20% | 2.46 | 2.54 | 712214 | 17857.70 | 2.20% |
| 2024-02-08 | 2.40 | 2.49 | 0.09 | 3.75% | 2.37 | 2.53 | 913347 | 22474.15 | 2.82% |
| 2024-02-07 | 2.24 | 2.40 | 0.17 | 7.62% | 2.24 | 2.44 | 1220428 | 28991.25 | 3.76% |
| 2024-02-06 | 2.02 | 2.23 | 0.14 | 6.70% | 2.02 | 2.29 | 839960 | 18177.39 | 2.59% |
| 2024-02-05 | 2.29 | 2.09 | -0.22 | -9.52% | 2.09 | 2.30 | 829430 | 17888.15 | 2.56% |
| 2024-02-02 | 2.43 | 2.31 | -0.12 | -4.94% | 2.20 | 2.48 | 746350 | 17456.58 | 2.30% |
| 2024-02-01 | 2.45 | 2.43 | -0.02 | -0.82% | 2.40 | 2.51 | 478622 | 11730.67 | 1.48% |
| 2024-01-31 | 2.59 | 2.45 | -0.14 | -5.41% | 2.44 | 2.60 | 655674 | 16430.37 | 2.02% |
| 2024-01-30 | 2.61 | 2.59 | -0.03 | -1.15% | 2.58 | 2.66 | 394651 | 10326.03 | 1.22% |