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 | 1.89 | 1.89 | -0.10 | -5.03% | 1.89 | 1.89 | 2885 | 54.53 | 0.04% |
| 2024-05-09 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 1.99 | 1287 | 25.61 | 0.02% |
| 2024-05-08 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.09 | 1288 | 26.92 | 0.02% |
| 2024-05-07 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.20 | 765 | 16.83 | 0.01% |
| 2024-05-06 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 1591 | 36.91 | 0.02% |
| 2024-04-29 | 2.30 | 2.44 | 0.14 | 6.09% | 2.29 | 2.44 | 276986 | 6613.74 | 3.46% |
| 2024-04-26 | 2.24 | 2.30 | 0.06 | 2.68% | 2.20 | 2.31 | 334147 | 7580.91 | 4.17% |
| 2024-04-25 | 2.22 | 2.24 | 0.01 | 0.45% | 2.20 | 2.29 | 325401 | 7311.18 | 4.06% |
| 2024-04-24 | 2.25 | 2.23 | 0.00 | 0.00% | 2.19 | 2.29 | 351449 | 7899.57 | 4.39% |
| 2024-04-23 | 2.27 | 2.23 | -0.03 | -1.33% | 2.20 | 2.34 | 262279 | 5953.06 | 3.27% |
| 2024-04-22 | 2.30 | 2.26 | -0.02 | -0.88% | 2.17 | 2.32 | 170921 | 3850.57 | 2.13% |
| 2024-04-19 | 2.32 | 2.28 | -0.08 | -3.39% | 2.26 | 2.38 | 176171 | 4071.92 | 2.20% |
| 2024-04-18 | 2.39 | 2.36 | -0.01 | -0.42% | 2.30 | 2.42 | 251157 | 5948.44 | 3.14% |
| 2024-04-17 | 2.08 | 2.37 | 0.14 | 6.28% | 2.08 | 2.38 | 355119 | 8121.33 | 4.43% |
| 2024-04-16 | 2.36 | 2.23 | -0.25 | -10.08% | 2.23 | 2.38 | 184307 | 4182.92 | 2.30% |
| 2024-04-15 | 2.76 | 2.48 | -0.27 | -9.82% | 2.48 | 2.76 | 312688 | 7957.80 | 3.90% |
| 2024-04-12 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.85 | 106797 | 2979.32 | 1.33% |
| 2024-04-11 | 2.81 | 2.78 | -0.04 | -1.42% | 2.75 | 2.86 | 147031 | 4126.49 | 1.84% |
| 2024-04-10 | 2.95 | 2.82 | -0.15 | -5.05% | 2.78 | 2.98 | 222359 | 6334.81 | 2.78% |
| 2024-04-09 | 2.91 | 2.97 | 0.04 | 1.37% | 2.91 | 2.99 | 133131 | 3938.25 | 1.66% |
| 2024-04-08 | 3.05 | 2.93 | -0.14 | -4.56% | 2.92 | 3.05 | 159600 | 4741.60 | 1.99% |
| 2024-04-03 | 3.10 | 3.07 | -0.03 | -0.97% | 3.02 | 3.12 | 147226 | 4494.80 | 1.84% |
| 2024-04-02 | 3.10 | 3.10 | -0.01 | -0.32% | 3.04 | 3.11 | 172326 | 5302.10 | 2.15% |
| 2024-04-01 | 3.02 | 3.11 | 0.09 | 2.98% | 3.00 | 3.11 | 237977 | 7290.20 | 2.97% |
| 2024-03-29 | 2.97 | 3.02 | 0.06 | 2.03% | 2.91 | 3.03 | 167083 | 4948.08 | 2.09% |
| 2024-03-28 | 2.85 | 2.96 | 0.09 | 3.14% | 2.84 | 3.00 | 190916 | 5622.60 | 2.38% |
| 2024-03-27 | 3.03 | 2.87 | -0.16 | -5.28% | 2.85 | 3.03 | 186227 | 5434.82 | 2.32% |
| 2024-03-26 | 3.02 | 3.03 | 0.01 | 0.33% | 2.96 | 3.09 | 236366 | 7160.92 | 2.95% |
| 2024-03-25 | 3.19 | 3.02 | -0.17 | -5.33% | 3.01 | 3.20 | 257014 | 7978.88 | 3.21% |
| 2024-03-22 | 3.19 | 3.19 | 0.00 | 0.00% | 3.13 | 3.22 | 283020 | 9004.53 | 3.53% |
| 2024-03-21 | 3.20 | 3.19 | -0.03 | -0.93% | 3.11 | 3.25 | 375463 | 11930.28 | 4.69% |
| 2024-03-20 | 3.09 | 3.22 | 0.09 | 2.88% | 3.07 | 3.24 | 422589 | 13457.41 | 5.28% |
| 2024-03-19 | 3.05 | 3.13 | 0.08 | 2.62% | 3.03 | 3.24 | 455126 | 14235.18 | 5.68% |
| 2024-03-18 | 2.96 | 3.05 | 0.11 | 3.74% | 2.94 | 3.05 | 264432 | 7930.81 | 3.30% |
| 2024-03-15 | 2.88 | 2.94 | 0.06 | 2.08% | 2.82 | 2.94 | 170243 | 4924.44 | 2.13% |
| 2024-03-14 | 2.96 | 2.88 | -0.07 | -2.37% | 2.83 | 2.97 | 206415 | 5979.06 | 2.58% |
| 2024-03-13 | 2.93 | 2.95 | 0.00 | 0.00% | 2.90 | 2.98 | 191365 | 5625.11 | 2.39% |
| 2024-03-12 | 2.96 | 2.95 | 0.00 | 0.00% | 2.87 | 2.97 | 230947 | 6758.55 | 2.88% |
| 2024-03-11 | 2.87 | 2.95 | 0.08 | 2.79% | 2.79 | 2.96 | 325374 | 9376.18 | 4.06% |
| 2024-03-08 | 2.70 | 2.87 | 0.17 | 6.30% | 2.67 | 2.87 | 356575 | 9961.25 | 4.45% |
| 2024-03-07 | 2.75 | 2.70 | -0.02 | -0.74% | 2.69 | 2.79 | 206870 | 5689.09 | 2.58% |
| 2024-03-06 | 2.67 | 2.72 | 0.05 | 1.87% | 2.62 | 2.77 | 213235 | 5767.75 | 2.66% |
| 2024-03-05 | 2.76 | 2.67 | -0.09 | -3.26% | 2.65 | 2.78 | 233594 | 6315.30 | 2.92% |
| 2024-03-04 | 2.83 | 2.76 | -0.06 | -2.13% | 2.67 | 2.88 | 275320 | 7583.79 | 3.44% |
| 2024-03-01 | 2.82 | 2.82 | 0.02 | 0.71% | 2.76 | 2.86 | 417232 | 11723.54 | 5.21% |
| 2024-02-29 | 2.51 | 2.80 | 0.01 | 0.36% | 2.51 | 2.84 | 562935 | 15297.60 | 7.03% |
| 2024-02-28 | 3.12 | 2.79 | -0.31 | -10.00% | 2.79 | 3.16 | 579451 | 17235.62 | 7.23% |
| 2024-02-27 | 2.99 | 3.10 | 0.12 | 4.03% | 2.95 | 3.10 | 416080 | 12576.61 | 5.19% |
| 2024-02-26 | 2.96 | 2.98 | 0.02 | 0.68% | 2.84 | 3.07 | 560870 | 16532.67 | 7.00% |
| 2024-02-23 | 2.72 | 2.96 | 0.27 | 10.04% | 2.72 | 2.96 | 448683 | 12777.56 | 5.60% |
| 2024-02-22 | 2.47 | 2.69 | 0.19 | 7.60% | 2.47 | 2.69 | 336191 | 8784.41 | 4.20% |
| 2024-02-21 | 2.39 | 2.50 | 0.08 | 3.31% | 2.35 | 2.61 | 333415 | 8368.08 | 4.16% |
| 2024-02-20 | 2.30 | 2.42 | 0.12 | 5.22% | 2.25 | 2.43 | 307541 | 7230.97 | 3.84% |
| 2024-02-19 | 2.14 | 2.30 | 0.16 | 7.48% | 2.14 | 2.32 | 519373 | 11641.48 | 6.48% |
| 2024-02-08 | 1.95 | 2.14 | 0.11 | 5.42% | 1.83 | 2.16 | 683774 | 13437.38 | 8.54% |
| 2024-02-07 | 2.30 | 2.03 | -0.22 | -9.78% | 2.03 | 2.33 | 628728 | 13173.83 | 7.85% |
| 2024-02-06 | 2.23 | 2.25 | -0.21 | -8.54% | 2.21 | 2.39 | 490072 | 11011.60 | 6.12% |
| 2024-02-05 | 2.73 | 2.46 | -0.27 | -9.89% | 2.46 | 2.73 | 160622 | 4059.45 | 2.00% |
| 2024-02-02 | 3.00 | 2.73 | -0.24 | -8.08% | 2.67 | 3.03 | 320739 | 9082.36 | 4.00% |