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 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 10021 | 222.47 | 0.09% |
| 2024-05-09 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 5058 | 118.36 | 0.04% |
| 2024-05-08 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 3614 | 88.90 | 0.03% |
| 2024-05-07 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 2270 | 58.79 | 0.02% |
| 2024-05-06 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 2620 | 71.53 | 0.02% |
| 2024-04-29 | 2.73 | 2.87 | 0.14 | 5.13% | 2.72 | 2.88 | 271762 | 7679.39 | 2.36% |
| 2024-04-26 | 2.73 | 2.73 | 0.00 | 0.00% | 2.68 | 2.76 | 194323 | 5297.89 | 1.69% |
| 2024-04-25 | 2.73 | 2.73 | 0.00 | 0.00% | 2.67 | 2.81 | 186493 | 5138.75 | 1.62% |
| 2024-04-24 | 2.64 | 2.73 | 0.10 | 3.80% | 2.62 | 2.75 | 203090 | 5498.21 | 1.76% |
| 2024-04-23 | 2.60 | 2.63 | 0.03 | 1.15% | 2.60 | 2.69 | 129625 | 3424.10 | 1.13% |
| 2024-04-22 | 2.71 | 2.60 | -0.08 | -2.99% | 2.56 | 2.71 | 179987 | 4693.02 | 1.56% |
| 2024-04-19 | 2.73 | 2.68 | -0.07 | -2.55% | 2.63 | 2.75 | 250446 | 6717.59 | 2.18% |
| 2024-04-18 | 2.86 | 2.75 | -0.09 | -3.17% | 2.70 | 2.86 | 273415 | 7589.19 | 2.38% |
| 2024-04-17 | 2.50 | 2.84 | 0.17 | 6.37% | 2.50 | 2.85 | 417107 | 11581.74 | 3.62% |
| 2024-04-16 | 2.89 | 2.67 | -0.30 | -10.10% | 2.67 | 2.89 | 273304 | 7360.16 | 2.37% |
| 2024-04-15 | 3.30 | 2.97 | -0.33 | -10.00% | 2.97 | 3.36 | 590490 | 18025.36 | 5.13% |
| 2024-04-12 | 3.60 | 3.30 | -0.34 | -9.34% | 3.28 | 3.62 | 800589 | 27494.05 | 6.96% |
| 2024-04-11 | 3.65 | 3.64 | -0.10 | -2.67% | 3.57 | 3.83 | 774582 | 28339.40 | 6.73% |
| 2024-04-10 | 3.82 | 3.74 | -0.12 | -3.11% | 3.71 | 3.97 | 1313971 | 50139.39 | 11.42% |
| 2024-04-09 | 3.45 | 3.86 | 0.35 | 9.97% | 3.45 | 3.86 | 969128 | 36105.57 | 8.42% |
| 2024-04-08 | 3.46 | 3.51 | -0.06 | -1.68% | 3.45 | 3.80 | 558635 | 20153.47 | 4.85% |
| 2024-04-03 | 3.66 | 3.57 | -0.14 | -3.77% | 3.45 | 3.71 | 694115 | 24802.38 | 6.03% |
| 2024-04-02 | 3.50 | 3.71 | 0.19 | 5.40% | 3.45 | 3.80 | 950722 | 34772.46 | 8.26% |
| 2024-04-01 | 3.42 | 3.52 | 0.07 | 2.03% | 3.40 | 3.62 | 652923 | 22997.51 | 5.67% |
| 2024-03-29 | 3.34 | 3.45 | 0.04 | 1.17% | 3.28 | 3.50 | 621406 | 20934.38 | 5.40% |
| 2024-03-28 | 3.20 | 3.41 | 0.13 | 3.96% | 3.14 | 3.55 | 813475 | 27410.35 | 7.07% |
| 2024-03-27 | 3.57 | 3.28 | -0.22 | -6.29% | 3.26 | 3.69 | 1122744 | 39351.22 | 9.76% |
| 2024-03-26 | 3.11 | 3.50 | 0.32 | 10.06% | 3.11 | 3.50 | 962312 | 32421.30 | 8.36% |
| 2024-03-25 | 3.08 | 3.18 | 0.10 | 3.25% | 3.06 | 3.37 | 419759 | 13468.73 | 3.65% |
| 2024-03-22 | 3.16 | 3.08 | -0.08 | -2.53% | 3.07 | 3.16 | 146707 | 4543.47 | 1.27% |
| 2024-03-21 | 3.20 | 3.16 | -0.02 | -0.63% | 3.13 | 3.20 | 149149 | 4710.80 | 1.30% |
| 2024-03-20 | 3.17 | 3.18 | 0.00 | 0.00% | 3.15 | 3.20 | 148406 | 4711.36 | 1.29% |
| 2024-03-19 | 3.17 | 3.18 | 0.00 | 0.00% | 3.13 | 3.25 | 253024 | 8069.30 | 2.20% |
| 2024-03-18 | 3.11 | 3.18 | 0.07 | 2.25% | 3.10 | 3.22 | 226679 | 7165.52 | 1.97% |
| 2024-03-15 | 3.10 | 3.11 | 0.01 | 0.32% | 3.04 | 3.12 | 150357 | 4626.67 | 1.31% |
| 2024-03-14 | 3.15 | 3.10 | -0.06 | -1.90% | 3.06 | 3.16 | 187349 | 5811.52 | 1.63% |
| 2024-03-13 | 3.13 | 3.16 | 0.02 | 0.64% | 3.12 | 3.23 | 237223 | 7523.13 | 2.06% |
| 2024-03-12 | 3.22 | 3.14 | -0.08 | -2.48% | 3.11 | 3.24 | 370128 | 11667.13 | 3.22% |
| 2024-03-11 | 3.03 | 3.22 | 0.13 | 4.21% | 3.02 | 3.40 | 545477 | 17432.76 | 4.74% |
| 2024-03-08 | 3.02 | 3.09 | 0.11 | 3.69% | 2.94 | 3.15 | 337524 | 10279.24 | 2.93% |
| 2024-03-07 | 3.07 | 2.98 | -0.09 | -2.93% | 2.97 | 3.10 | 304015 | 9209.51 | 2.64% |
| 2024-03-06 | 3.13 | 3.07 | -0.14 | -4.36% | 3.04 | 3.21 | 559077 | 17373.36 | 4.86% |
| 2024-03-05 | 2.88 | 3.21 | 0.29 | 9.93% | 2.85 | 3.21 | 381307 | 11722.29 | 3.31% |
| 2024-03-04 | 2.81 | 2.92 | 0.11 | 3.91% | 2.76 | 2.95 | 307200 | 8786.84 | 2.67% |
| 2024-03-01 | 2.83 | 2.81 | 0.01 | 0.36% | 2.79 | 2.85 | 145451 | 4096.31 | 1.26% |
| 2024-02-29 | 2.66 | 2.80 | 0.12 | 4.48% | 2.64 | 2.83 | 197687 | 5474.54 | 1.72% |
| 2024-02-28 | 2.91 | 2.68 | -0.23 | -7.90% | 2.67 | 3.00 | 313291 | 8897.01 | 2.72% |
| 2024-02-27 | 2.87 | 2.91 | 0.04 | 1.39% | 2.81 | 2.91 | 156374 | 4494.87 | 1.36% |
| 2024-02-26 | 2.83 | 2.87 | 0.03 | 1.06% | 2.81 | 2.91 | 227495 | 6517.74 | 1.98% |
| 2024-02-23 | 2.75 | 2.84 | 0.14 | 5.19% | 2.69 | 2.90 | 279147 | 7762.86 | 2.43% |
| 2024-02-22 | 2.63 | 2.70 | 0.05 | 1.89% | 2.62 | 2.72 | 187597 | 5043.61 | 1.63% |
| 2024-02-21 | 2.60 | 2.65 | 0.04 | 1.53% | 2.57 | 2.74 | 199618 | 5351.31 | 1.73% |
| 2024-02-20 | 2.56 | 2.61 | 0.04 | 1.56% | 2.52 | 2.62 | 136283 | 3527.35 | 1.18% |
| 2024-02-19 | 2.46 | 2.57 | 0.13 | 5.33% | 2.46 | 2.62 | 195629 | 4985.12 | 1.70% |
| 2024-02-08 | 2.24 | 2.44 | 0.20 | 8.93% | 2.24 | 2.46 | 209346 | 4927.89 | 1.82% |
| 2024-02-07 | 2.36 | 2.24 | -0.11 | -4.68% | 2.21 | 2.40 | 242480 | 5576.65 | 2.11% |
| 2024-02-06 | 2.28 | 2.35 | 0.00 | 0.00% | 2.14 | 2.45 | 229719 | 5233.12 | 2.00% |
| 2024-02-05 | 2.59 | 2.35 | -0.26 | -9.96% | 2.35 | 2.59 | 227420 | 5437.77 | 1.98% |
| 2024-02-02 | 2.78 | 2.61 | -0.17 | -6.12% | 2.50 | 2.84 | 179602 | 4769.61 | 1.56% |
| 2024-02-01 | 2.81 | 2.78 | -0.07 | -2.46% | 2.72 | 2.85 | 160757 | 4472.47 | 1.40% |
| 2024-01-31 | 3.00 | 2.85 | -0.17 | -5.63% | 2.83 | 3.03 | 211539 | 6187.47 | 1.84% |