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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.61 | 2.57 | -0.05 | -1.91% | 2.57 | 2.64 | 77208 | 2002.03 | 0.71% |
| 2024-05-07 | 2.65 | 2.62 | -0.02 | -0.76% | 2.59 | 2.66 | 87970 | 2299.71 | 0.81% |
| 2024-05-06 | 2.65 | 2.64 | 0.01 | 0.38% | 2.63 | 2.68 | 80336 | 2135.41 | 0.74% |
| 2024-04-30 | 2.66 | 2.63 | -0.05 | -1.87% | 2.60 | 2.71 | 111584 | 2951.13 | 1.03% |
| 2024-04-29 | 2.58 | 2.68 | 0.10 | 3.88% | 2.55 | 2.69 | 125247 | 3322.25 | 1.15% |
| 2024-04-26 | 2.55 | 2.58 | 0.00 | 0.00% | 2.55 | 2.60 | 70733 | 1816.79 | 0.65% |
| 2024-04-25 | 2.55 | 2.58 | 0.03 | 1.18% | 2.53 | 2.60 | 77541 | 1999.78 | 0.71% |
| 2024-04-24 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.55 | 49356 | 1251.89 | 0.45% |
| 2024-04-23 | 2.46 | 2.52 | 0.04 | 1.61% | 2.46 | 2.55 | 75387 | 1897.16 | 0.69% |
| 2024-04-22 | 2.48 | 2.48 | 0.02 | 0.81% | 2.41 | 2.50 | 76133 | 1876.25 | 0.70% |
| 2024-04-19 | 2.48 | 2.46 | -0.03 | -1.20% | 2.44 | 2.50 | 79298 | 1952.62 | 0.73% |
| 2024-04-18 | 2.54 | 2.49 | -0.05 | -1.97% | 2.47 | 2.55 | 96082 | 2405.98 | 0.88% |
| 2024-04-17 | 2.45 | 2.54 | 0.07 | 2.83% | 2.45 | 2.58 | 121481 | 3081.47 | 1.12% |
| 2024-04-16 | 2.66 | 2.47 | -0.26 | -9.52% | 2.46 | 2.67 | 242638 | 6072.47 | 2.23% |
| 2024-04-15 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.96 | 243311 | 6824.33 | 2.24% |
| 2024-04-12 | 2.77 | 2.69 | -0.07 | -2.54% | 2.68 | 2.79 | 94814 | 2580.27 | 0.87% |
| 2024-04-11 | 2.76 | 2.76 | -0.02 | -0.72% | 2.73 | 2.81 | 67790 | 1882.99 | 0.62% |
| 2024-04-10 | 2.88 | 2.78 | -0.12 | -4.14% | 2.76 | 2.89 | 131939 | 3695.20 | 1.21% |
| 2024-04-09 | 2.81 | 2.90 | 0.08 | 2.84% | 2.80 | 2.90 | 85933 | 2460.40 | 0.79% |
| 2024-04-08 | 2.90 | 2.82 | -0.08 | -2.76% | 2.82 | 2.90 | 98124 | 2801.07 | 0.90% |
| 2024-04-03 | 2.91 | 2.90 | -0.03 | -1.02% | 2.87 | 2.95 | 88191 | 2554.61 | 0.81% |
| 2024-04-02 | 2.94 | 2.93 | -0.02 | -0.68% | 2.91 | 2.95 | 95723 | 2803.51 | 0.88% |
| 2024-04-01 | 2.86 | 2.95 | 0.11 | 3.87% | 2.86 | 2.95 | 131004 | 3822.25 | 1.20% |
| 2024-03-29 | 2.84 | 2.84 | 0.00 | 0.00% | 2.81 | 2.88 | 76259 | 2166.72 | 0.70% |
| 2024-03-28 | 2.78 | 2.84 | 0.05 | 1.79% | 2.76 | 2.88 | 101605 | 2890.07 | 0.93% |
| 2024-03-27 | 2.88 | 2.79 | -0.11 | -3.79% | 2.79 | 2.91 | 89915 | 2556.30 | 0.83% |
| 2024-03-26 | 2.91 | 2.90 | 0.01 | 0.35% | 2.83 | 2.93 | 118408 | 3408.27 | 1.09% |
| 2024-03-25 | 2.99 | 2.89 | -0.08 | -2.69% | 2.89 | 2.99 | 125289 | 3668.80 | 1.15% |
| 2024-03-22 | 3.05 | 2.97 | -0.08 | -2.62% | 2.97 | 3.06 | 153920 | 4613.01 | 1.41% |
| 2024-03-21 | 3.08 | 3.05 | 0.00 | 0.00% | 3.00 | 3.08 | 133858 | 4078.22 | 1.23% |
| 2024-03-20 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.06 | 130153 | 3958.35 | 1.20% |
| 2024-03-19 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.07 | 123932 | 3762.68 | 1.14% |
| 2024-03-18 | 3.01 | 3.04 | 0.02 | 0.66% | 3.00 | 3.04 | 157052 | 4743.06 | 1.44% |
| 2024-03-15 | 3.01 | 3.02 | 0.02 | 0.67% | 2.98 | 3.06 | 179852 | 5426.96 | 1.65% |
| 2024-03-14 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.06 | 222009 | 6686.46 | 2.04% |
| 2024-03-13 | 3.18 | 3.01 | -0.09 | -2.90% | 2.98 | 3.18 | 470391 | 14254.33 | 4.32% |
| 2024-03-12 | 2.84 | 3.10 | 0.28 | 9.93% | 2.84 | 3.10 | 265848 | 8188.78 | 2.44% |
| 2024-03-11 | 2.75 | 2.82 | 0.07 | 2.55% | 2.74 | 2.83 | 109461 | 3062.65 | 1.01% |
| 2024-03-08 | 2.78 | 2.75 | -0.03 | -1.08% | 2.71 | 2.81 | 83161 | 2284.57 | 0.76% |
| 2024-03-07 | 2.81 | 2.78 | 0.00 | 0.00% | 2.78 | 2.86 | 120727 | 3397.16 | 1.11% |
| 2024-03-06 | 2.74 | 2.78 | 0.03 | 1.09% | 2.72 | 2.81 | 86510 | 2404.13 | 0.80% |
| 2024-03-05 | 2.83 | 2.75 | -0.09 | -3.17% | 2.73 | 2.83 | 131103 | 3631.02 | 1.21% |
| 2024-03-04 | 2.91 | 2.84 | -0.07 | -2.41% | 2.81 | 2.93 | 113403 | 3231.46 | 1.04% |
| 2024-03-01 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.96 | 125843 | 3659.76 | 1.16% |
| 2024-02-29 | 2.80 | 2.90 | 0.08 | 2.84% | 2.76 | 2.91 | 146120 | 4191.76 | 1.34% |
| 2024-02-28 | 3.06 | 2.82 | -0.20 | -6.62% | 2.81 | 3.14 | 278814 | 8366.45 | 2.56% |
| 2024-02-27 | 2.96 | 3.02 | 0.06 | 2.03% | 2.92 | 3.02 | 117656 | 3514.34 | 1.08% |
| 2024-02-26 | 2.91 | 2.96 | 0.05 | 1.72% | 2.89 | 3.00 | 162857 | 4799.09 | 1.50% |
| 2024-02-23 | 2.86 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 171175 | 4952.73 | 1.57% |
| 2024-02-22 | 2.80 | 2.86 | 0.03 | 1.06% | 2.80 | 2.89 | 102107 | 2904.22 | 0.94% |
| 2024-02-21 | 2.75 | 2.83 | 0.07 | 2.54% | 2.71 | 2.92 | 172062 | 4889.41 | 1.58% |
| 2024-02-20 | 2.75 | 2.76 | 0.00 | 0.00% | 2.69 | 2.77 | 90409 | 2479.74 | 0.83% |
| 2024-02-19 | 2.65 | 2.76 | 0.13 | 4.94% | 2.65 | 2.81 | 159495 | 4390.02 | 1.47% |
| 2024-02-08 | 2.44 | 2.63 | 0.22 | 9.13% | 2.44 | 2.65 | 170666 | 4399.55 | 1.57% |
| 2024-02-07 | 2.60 | 2.41 | -0.19 | -7.31% | 2.40 | 2.63 | 160368 | 4055.41 | 1.47% |
| 2024-02-06 | 2.57 | 2.60 | 0.01 | 0.39% | 2.33 | 2.69 | 167441 | 4165.36 | 1.54% |
| 2024-02-05 | 2.87 | 2.59 | -0.29 | -10.07% | 2.59 | 2.87 | 172614 | 4561.30 | 1.59% |
| 2024-02-02 | 3.04 | 2.88 | -0.14 | -4.64% | 2.78 | 3.09 | 122717 | 3595.45 | 1.13% |
| 2024-02-01 | 3.05 | 3.02 | -0.05 | -1.63% | 2.99 | 3.10 | 72322 | 2203.50 | 0.66% |
| 2024-01-31 | 3.24 | 3.07 | -0.18 | -5.54% | 3.07 | 3.27 | 117555 | 3698.42 | 1.08% |
| 2024-01-30 | 3.33 | 3.25 | -0.16 | -4.69% | 3.25 | 3.39 | 102716 | 3407.01 | 0.94% |