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 | 2.59 | 2.67 | 0.09 | 3.49% | 2.58 | 2.73 | 365080 | 9709.48 | 2.62% |
| 2024-05-08 | 2.62 | 2.58 | -0.05 | -1.90% | 2.57 | 2.63 | 221418 | 5755.95 | 1.59% |
| 2024-05-07 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.65 | 224579 | 5886.70 | 1.61% |
| 2024-05-06 | 2.59 | 2.62 | 0.05 | 1.95% | 2.59 | 2.67 | 347373 | 9088.56 | 2.49% |
| 2024-04-30 | 2.57 | 2.57 | 0.05 | 1.98% | 2.52 | 2.62 | 419958 | 10805.68 | 3.01% |
| 2024-04-29 | 2.39 | 2.52 | 0.13 | 5.44% | 2.37 | 2.53 | 335073 | 8279.18 | 2.40% |
| 2024-04-26 | 2.34 | 2.39 | 0.05 | 2.14% | 2.32 | 2.40 | 276479 | 6522.27 | 1.98% |
| 2024-04-25 | 2.32 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 195420 | 4579.64 | 1.40% |
| 2024-04-24 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 189157 | 4381.99 | 1.36% |
| 2024-04-23 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.34 | 220571 | 5103.68 | 1.58% |
| 2024-04-22 | 2.34 | 2.29 | -0.05 | -2.14% | 2.27 | 2.36 | 207518 | 4786.30 | 1.49% |
| 2024-04-19 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.40 | 240432 | 5664.51 | 1.72% |
| 2024-04-18 | 2.41 | 2.38 | -0.04 | -1.65% | 2.35 | 2.43 | 382446 | 9151.01 | 2.74% |
| 2024-04-17 | 2.27 | 2.42 | 0.19 | 8.52% | 2.27 | 2.42 | 444458 | 10504.76 | 3.19% |
| 2024-04-16 | 2.44 | 2.23 | -0.24 | -9.72% | 2.22 | 2.45 | 509196 | 11719.33 | 3.65% |
| 2024-04-15 | 2.68 | 2.47 | -0.21 | -7.84% | 2.41 | 2.68 | 580621 | 14534.30 | 4.16% |
| 2024-04-12 | 2.73 | 2.68 | -0.06 | -2.19% | 2.67 | 2.79 | 354764 | 9687.25 | 2.54% |
| 2024-04-11 | 2.75 | 2.74 | -0.03 | -1.08% | 2.72 | 2.79 | 220766 | 6085.23 | 1.58% |
| 2024-04-10 | 2.83 | 2.77 | -0.07 | -2.46% | 2.72 | 2.86 | 319510 | 8886.48 | 2.29% |
| 2024-04-09 | 2.78 | 2.84 | 0.05 | 1.79% | 2.75 | 2.84 | 284065 | 7945.46 | 2.04% |
| 2024-04-08 | 2.87 | 2.79 | -0.10 | -3.46% | 2.78 | 2.87 | 408471 | 11520.08 | 2.93% |
| 2024-04-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.83 | 2.90 | 394252 | 11289.99 | 2.83% |
| 2024-04-02 | 2.93 | 2.88 | -0.04 | -1.37% | 2.86 | 2.97 | 460521 | 13318.18 | 3.30% |
| 2024-04-01 | 2.84 | 2.92 | 0.08 | 2.82% | 2.83 | 2.94 | 638730 | 18380.47 | 4.58% |
| 2024-03-29 | 2.89 | 2.84 | -0.06 | -2.07% | 2.81 | 2.89 | 601959 | 17094.31 | 4.32% |
| 2024-03-28 | 2.80 | 2.90 | -0.05 | -1.69% | 2.75 | 2.91 | 1218840 | 34728.15 | 8.74% |
| 2024-03-27 | 2.84 | 2.95 | 0.14 | 4.98% | 2.82 | 3.09 | 1532196 | 46167.38 | 10.99% |
| 2024-03-26 | 2.78 | 2.81 | 0.01 | 0.36% | 2.76 | 2.84 | 227983 | 6391.36 | 1.64% |
| 2024-03-25 | 2.87 | 2.80 | -0.09 | -3.11% | 2.79 | 2.90 | 267957 | 7638.39 | 1.92% |
| 2024-03-22 | 2.94 | 2.89 | -0.06 | -2.03% | 2.85 | 2.95 | 337465 | 9774.65 | 2.42% |
| 2024-03-21 | 2.92 | 2.95 | 0.04 | 1.37% | 2.88 | 2.96 | 376592 | 11023.40 | 2.70% |
| 2024-03-20 | 2.89 | 2.91 | 0.01 | 0.34% | 2.85 | 2.92 | 361586 | 10437.43 | 2.59% |
| 2024-03-19 | 2.82 | 2.90 | 0.08 | 2.84% | 2.80 | 2.97 | 637746 | 18467.98 | 4.57% |
| 2024-03-18 | 2.77 | 2.82 | 0.05 | 1.81% | 2.75 | 2.82 | 319793 | 8899.42 | 2.29% |
| 2024-03-15 | 2.70 | 2.77 | 0.06 | 2.21% | 2.68 | 2.77 | 366794 | 10028.67 | 2.63% |
| 2024-03-14 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.74 | 319716 | 8650.14 | 2.29% |
| 2024-03-13 | 2.76 | 2.71 | -0.03 | -1.09% | 2.67 | 2.77 | 279026 | 7558.17 | 2.00% |
| 2024-03-12 | 2.69 | 2.74 | 0.08 | 3.01% | 2.64 | 2.74 | 340565 | 9192.92 | 2.44% |
| 2024-03-11 | 2.60 | 2.66 | 0.07 | 2.70% | 2.58 | 2.66 | 307660 | 8095.25 | 2.21% |
| 2024-03-08 | 2.62 | 2.59 | -0.03 | -1.15% | 2.54 | 2.64 | 291752 | 7537.97 | 2.09% |
| 2024-03-07 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.69 | 367687 | 9734.29 | 2.64% |
| 2024-03-06 | 2.55 | 2.61 | 0.06 | 2.35% | 2.55 | 2.65 | 345772 | 8971.53 | 2.48% |
| 2024-03-05 | 2.62 | 2.55 | -0.08 | -3.04% | 2.53 | 2.63 | 323599 | 8294.59 | 2.32% |
| 2024-03-04 | 2.69 | 2.63 | -0.06 | -2.23% | 2.57 | 2.71 | 439124 | 11489.57 | 3.15% |
| 2024-03-01 | 2.72 | 2.69 | -0.04 | -1.47% | 2.65 | 2.76 | 514479 | 13869.35 | 3.69% |
| 2024-02-29 | 2.63 | 2.73 | 0.08 | 3.02% | 2.61 | 2.74 | 498978 | 13446.14 | 3.58% |
| 2024-02-28 | 2.91 | 2.65 | -0.26 | -8.93% | 2.64 | 2.97 | 697462 | 19702.48 | 5.00% |
| 2024-02-27 | 2.80 | 2.91 | 0.11 | 3.93% | 2.78 | 2.91 | 480677 | 13743.84 | 3.45% |
| 2024-02-26 | 2.83 | 2.80 | -0.02 | -0.71% | 2.75 | 2.89 | 529944 | 14900.91 | 3.80% |
| 2024-02-23 | 2.65 | 2.82 | 0.17 | 6.42% | 2.64 | 2.83 | 573785 | 15638.86 | 4.12% |
| 2024-02-22 | 2.55 | 2.65 | 0.11 | 4.33% | 2.54 | 2.66 | 580333 | 15119.76 | 4.16% |
| 2024-02-21 | 2.45 | 2.54 | 0.06 | 2.42% | 2.43 | 2.62 | 688871 | 17539.46 | 4.94% |
| 2024-02-20 | 2.46 | 2.48 | -0.02 | -0.80% | 2.37 | 2.50 | 695542 | 16983.79 | 4.99% |
| 2024-02-19 | 2.42 | 2.50 | 0.12 | 5.04% | 2.40 | 2.58 | 643372 | 15965.05 | 4.61% |
| 2024-02-08 | 2.18 | 2.38 | 0.22 | 10.19% | 2.13 | 2.38 | 811247 | 18315.47 | 5.82% |
| 2024-02-07 | 2.39 | 2.16 | -0.24 | -10.00% | 2.16 | 2.40 | 987915 | 22179.78 | 7.09% |
| 2024-02-06 | 2.48 | 2.40 | -0.25 | -9.43% | 2.39 | 2.52 | 913024 | 21992.03 | 6.55% |
| 2024-02-05 | 2.92 | 2.65 | -0.29 | -9.86% | 2.65 | 2.92 | 364116 | 9745.54 | 2.61% |
| 2024-02-02 | 3.08 | 2.94 | -0.15 | -4.85% | 2.85 | 3.14 | 350306 | 10501.89 | 2.51% |
| 2024-02-01 | 3.13 | 3.09 | -0.06 | -1.90% | 2.98 | 3.19 | 346091 | 10644.46 | 2.48% |
| 2024-01-31 | 3.41 | 3.15 | -0.28 | -8.16% | 3.13 | 3.43 | 419590 | 13618.04 | 3.01% |