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 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.73 | 79124 | 2128.55 | 1.33% |
| 2024-05-08 | 2.75 | 2.66 | -0.10 | -3.62% | 2.65 | 2.75 | 82125 | 2209.65 | 1.38% |
| 2024-05-07 | 2.74 | 2.76 | 0.03 | 1.10% | 2.69 | 2.76 | 72422 | 1972.84 | 1.22% |
| 2024-05-06 | 2.67 | 2.73 | 0.08 | 3.02% | 2.67 | 2.74 | 99944 | 2699.65 | 1.68% |
| 2024-04-30 | 2.65 | 2.65 | 0.00 | 0.00% | 2.57 | 2.66 | 103279 | 2707.12 | 1.74% |
| 2024-04-29 | 2.50 | 2.65 | 0.13 | 5.16% | 2.50 | 2.65 | 109041 | 2834.55 | 1.84% |
| 2024-04-26 | 2.49 | 2.52 | 0.02 | 0.80% | 2.46 | 2.53 | 83533 | 2090.85 | 1.45% |
| 2024-04-25 | 2.49 | 2.50 | 0.01 | 0.40% | 2.46 | 2.52 | 58241 | 1454.23 | 1.01% |
| 2024-04-24 | 2.47 | 2.49 | 0.02 | 0.81% | 2.45 | 2.52 | 73460 | 1821.24 | 1.28% |
| 2024-04-23 | 2.38 | 2.47 | 0.09 | 3.78% | 2.38 | 2.48 | 91224 | 2231.29 | 1.59% |
| 2024-04-22 | 2.42 | 2.38 | -0.04 | -1.65% | 2.34 | 2.44 | 85211 | 2038.23 | 1.48% |
| 2024-04-19 | 2.45 | 2.42 | -0.02 | -0.82% | 2.39 | 2.48 | 94230 | 2289.79 | 1.64% |
| 2024-04-18 | 2.48 | 2.44 | -0.03 | -1.21% | 2.39 | 2.50 | 147434 | 3613.54 | 2.56% |
| 2024-04-17 | 2.30 | 2.47 | 0.16 | 6.93% | 2.30 | 2.48 | 178127 | 4299.27 | 3.10% |
| 2024-04-16 | 2.53 | 2.31 | -0.26 | -10.12% | 2.31 | 2.53 | 198502 | 4655.04 | 3.45% |
| 2024-04-15 | 2.80 | 2.57 | -0.27 | -9.51% | 2.56 | 2.80 | 241584 | 6364.69 | 4.20% |
| 2024-04-12 | 2.79 | 2.84 | 0.04 | 1.43% | 2.79 | 2.93 | 118203 | 3359.53 | 2.05% |
| 2024-04-11 | 2.81 | 2.80 | -0.03 | -1.06% | 2.77 | 2.87 | 79163 | 2236.34 | 1.38% |
| 2024-04-10 | 2.90 | 2.83 | -0.09 | -3.08% | 2.80 | 2.94 | 90771 | 2591.37 | 1.58% |
| 2024-04-09 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.93 | 68789 | 1999.80 | 1.20% |
| 2024-04-08 | 2.95 | 2.88 | -0.10 | -3.36% | 2.87 | 2.97 | 92425 | 2691.49 | 1.61% |
| 2024-04-03 | 3.01 | 2.98 | -0.01 | -0.33% | 2.92 | 3.02 | 78467 | 2329.02 | 1.36% |
| 2024-04-02 | 2.95 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 100168 | 2986.03 | 1.74% |
| 2024-04-01 | 2.90 | 2.96 | 0.06 | 2.07% | 2.90 | 2.98 | 88955 | 2614.66 | 1.55% |
| 2024-03-29 | 2.85 | 2.90 | 0.03 | 1.05% | 2.85 | 2.90 | 89694 | 2584.51 | 1.56% |
| 2024-03-28 | 2.85 | 2.87 | 0.04 | 1.41% | 2.81 | 2.91 | 81336 | 2338.30 | 1.41% |
| 2024-03-27 | 2.90 | 2.83 | -0.08 | -2.75% | 2.83 | 2.94 | 68510 | 1964.12 | 1.19% |
| 2024-03-26 | 2.88 | 2.91 | 0.02 | 0.69% | 2.84 | 2.95 | 88187 | 2547.18 | 1.53% |
| 2024-03-25 | 2.97 | 2.89 | -0.08 | -2.69% | 2.88 | 2.99 | 100041 | 2933.38 | 1.74% |
| 2024-03-22 | 3.03 | 2.97 | -0.08 | -2.62% | 2.95 | 3.05 | 105155 | 3142.10 | 1.83% |
| 2024-03-21 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 121599 | 3684.16 | 2.11% |
| 2024-03-20 | 2.96 | 3.02 | 0.05 | 1.68% | 2.95 | 3.03 | 89357 | 2680.47 | 1.55% |
| 2024-03-19 | 2.95 | 2.97 | 0.01 | 0.34% | 2.93 | 3.04 | 108640 | 3251.21 | 1.89% |
| 2024-03-18 | 2.92 | 2.96 | 0.04 | 1.37% | 2.91 | 2.96 | 92798 | 2725.92 | 1.61% |
| 2024-03-15 | 2.86 | 2.92 | 0.06 | 2.10% | 2.82 | 2.93 | 120508 | 3483.57 | 2.09% |
| 2024-03-14 | 2.89 | 2.86 | -0.03 | -1.04% | 2.81 | 2.90 | 81190 | 2319.33 | 1.41% |
| 2024-03-13 | 2.89 | 2.89 | 0.00 | 0.00% | 2.82 | 2.91 | 105373 | 3021.76 | 1.83% |
| 2024-03-12 | 2.83 | 2.89 | 0.08 | 2.85% | 2.79 | 2.90 | 102666 | 2915.96 | 1.78% |
| 2024-03-11 | 2.78 | 2.81 | 0.05 | 1.81% | 2.75 | 2.81 | 83321 | 2318.04 | 1.45% |
| 2024-03-08 | 2.78 | 2.76 | 0.01 | 0.36% | 2.72 | 2.79 | 71414 | 1966.68 | 1.24% |
| 2024-03-07 | 2.78 | 2.75 | -0.03 | -1.08% | 2.74 | 2.82 | 104340 | 2902.43 | 1.81% |
| 2024-03-06 | 2.70 | 2.78 | 0.06 | 2.21% | 2.68 | 2.80 | 105286 | 2911.70 | 1.83% |
| 2024-03-05 | 2.79 | 2.72 | -0.09 | -3.20% | 2.71 | 2.79 | 103485 | 2835.49 | 1.80% |
| 2024-03-04 | 2.83 | 2.81 | -0.02 | -0.71% | 2.70 | 2.87 | 115950 | 3208.84 | 2.02% |
| 2024-03-01 | 2.80 | 2.83 | 0.02 | 0.71% | 2.77 | 2.86 | 118352 | 3327.80 | 2.06% |
| 2024-02-29 | 2.66 | 2.81 | 0.13 | 4.85% | 2.61 | 2.81 | 149344 | 4114.62 | 2.60% |
| 2024-02-28 | 2.95 | 2.68 | -0.26 | -8.84% | 2.66 | 3.04 | 259035 | 7432.01 | 4.50% |
| 2024-02-27 | 2.86 | 2.94 | 0.08 | 2.80% | 2.80 | 2.95 | 127900 | 3724.98 | 2.22% |
| 2024-02-26 | 2.80 | 2.86 | 0.08 | 2.88% | 2.75 | 2.96 | 189044 | 5402.82 | 3.29% |
| 2024-02-23 | 2.67 | 2.78 | 0.12 | 4.51% | 2.67 | 2.79 | 157078 | 4276.86 | 2.73% |
| 2024-02-22 | 2.59 | 2.66 | 0.07 | 2.70% | 2.57 | 2.66 | 127440 | 3347.98 | 2.22% |
| 2024-02-21 | 2.49 | 2.59 | 0.08 | 3.19% | 2.43 | 2.68 | 172902 | 4497.93 | 3.01% |
| 2024-02-20 | 2.47 | 2.51 | 0.03 | 1.21% | 2.40 | 2.51 | 133257 | 3279.32 | 2.32% |
| 2024-02-19 | 2.35 | 2.48 | 0.17 | 7.36% | 2.34 | 2.50 | 233288 | 5690.86 | 4.06% |
| 2024-02-08 | 2.10 | 2.31 | 0.20 | 9.48% | 2.00 | 2.32 | 288132 | 6253.78 | 5.01% |
| 2024-02-07 | 2.31 | 2.11 | -0.19 | -8.26% | 2.07 | 2.33 | 274878 | 6047.01 | 4.78% |
| 2024-02-06 | 2.21 | 2.30 | -0.14 | -5.74% | 2.20 | 2.44 | 297419 | 6716.23 | 5.17% |
| 2024-02-05 | 2.67 | 2.44 | -0.27 | -9.96% | 2.44 | 2.67 | 212833 | 5273.77 | 3.70% |
| 2024-02-02 | 2.83 | 2.71 | -0.09 | -3.21% | 2.63 | 2.92 | 187533 | 5194.93 | 3.26% |
| 2024-02-01 | 2.84 | 2.80 | -0.06 | -2.10% | 2.72 | 2.85 | 158032 | 4409.58 | 2.75% |
| 2024-01-31 | 3.00 | 2.86 | -0.17 | -5.61% | 2.85 | 3.03 | 181553 | 5328.37 | 3.16% |