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 | 2.47 | 2.38 | -0.09 | -3.64% | 2.38 | 2.47 | 185733 | 4482.98 | 1.63% |
| 2024-05-07 | 2.49 | 2.47 | -0.02 | -0.80% | 2.44 | 2.50 | 191016 | 4708.74 | 1.68% |
| 2024-05-06 | 2.40 | 2.49 | 0.08 | 3.32% | 2.39 | 2.50 | 329187 | 8075.62 | 2.90% |
| 2024-04-30 | 2.43 | 2.41 | -0.03 | -1.23% | 2.38 | 2.49 | 206491 | 5009.24 | 1.82% |
| 2024-04-29 | 2.35 | 2.44 | 0.09 | 3.83% | 2.33 | 2.45 | 279346 | 6721.18 | 2.46% |
| 2024-04-26 | 2.33 | 2.35 | -0.03 | -1.26% | 2.26 | 2.35 | 298338 | 6892.92 | 2.63% |
| 2024-04-25 | 2.34 | 2.38 | 0.04 | 1.71% | 2.32 | 2.38 | 190734 | 4500.43 | 1.68% |
| 2024-04-24 | 2.32 | 2.34 | 0.05 | 2.18% | 2.28 | 2.34 | 193782 | 4480.13 | 1.71% |
| 2024-04-23 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.33 | 166796 | 3836.28 | 1.47% |
| 2024-04-22 | 2.37 | 2.30 | -0.07 | -2.95% | 2.26 | 2.38 | 204255 | 4718.30 | 1.80% |
| 2024-04-19 | 2.40 | 2.37 | -0.06 | -2.47% | 2.33 | 2.44 | 303830 | 7203.39 | 2.67% |
| 2024-04-18 | 2.50 | 2.43 | -0.06 | -2.41% | 2.42 | 2.54 | 310476 | 7666.09 | 2.73% |
| 2024-04-17 | 2.30 | 2.49 | 0.17 | 7.33% | 2.28 | 2.53 | 478768 | 11738.69 | 4.21% |
| 2024-04-16 | 2.56 | 2.32 | -0.26 | -10.08% | 2.32 | 2.57 | 446038 | 10548.81 | 3.93% |
| 2024-04-15 | 2.77 | 2.58 | -0.22 | -7.86% | 2.52 | 2.77 | 666097 | 17381.81 | 5.86% |
| 2024-04-12 | 2.80 | 2.80 | -0.06 | -2.10% | 2.80 | 2.91 | 481992 | 13700.46 | 4.24% |
| 2024-04-11 | 2.74 | 2.86 | 0.13 | 4.76% | 2.70 | 3.00 | 687368 | 19636.38 | 6.05% |
| 2024-04-10 | 2.85 | 2.73 | -0.12 | -4.21% | 2.71 | 2.86 | 384031 | 10625.07 | 3.38% |
| 2024-04-09 | 2.81 | 2.85 | 0.02 | 0.71% | 2.76 | 2.91 | 354366 | 10051.26 | 3.12% |
| 2024-04-08 | 2.94 | 2.83 | -0.06 | -2.08% | 2.80 | 3.03 | 539280 | 15621.77 | 4.75% |
| 2024-04-03 | 2.85 | 2.89 | 0.05 | 1.76% | 2.81 | 2.90 | 446115 | 12757.54 | 3.93% |
| 2024-04-02 | 2.84 | 2.84 | -0.01 | -0.35% | 2.83 | 2.88 | 325188 | 9249.73 | 2.86% |
| 2024-04-01 | 2.88 | 2.85 | -0.01 | -0.35% | 2.83 | 2.90 | 336684 | 9599.56 | 2.96% |
| 2024-03-29 | 2.87 | 2.86 | 0.01 | 0.35% | 2.80 | 2.90 | 435379 | 12379.28 | 3.83% |
| 2024-03-28 | 2.78 | 2.85 | 0.06 | 2.15% | 2.76 | 2.88 | 462255 | 13121.72 | 4.07% |
| 2024-03-27 | 2.76 | 2.79 | 0.03 | 1.09% | 2.69 | 2.93 | 581985 | 16247.17 | 5.12% |
| 2024-03-26 | 2.75 | 2.76 | 0.01 | 0.36% | 2.67 | 2.79 | 422137 | 11544.97 | 3.71% |
| 2024-03-25 | 2.90 | 2.75 | -0.10 | -3.51% | 2.75 | 2.96 | 623769 | 17878.48 | 5.49% |
| 2024-03-22 | 2.90 | 2.85 | 0.02 | 0.71% | 2.85 | 2.97 | 750210 | 21787.46 | 6.60% |
| 2024-03-21 | 2.83 | 2.83 | -0.07 | -2.41% | 2.78 | 2.88 | 834613 | 23512.87 | 7.34% |
| 2024-03-20 | 2.73 | 2.90 | 0.18 | 6.62% | 2.73 | 2.99 | 1346525 | 39228.97 | 11.85% |
| 2024-03-19 | 2.70 | 2.72 | 0.04 | 1.49% | 2.70 | 2.79 | 497492 | 13602.40 | 4.38% |
| 2024-03-18 | 2.62 | 2.68 | 0.08 | 3.08% | 2.62 | 2.68 | 445652 | 11835.21 | 3.92% |
| 2024-03-15 | 2.56 | 2.60 | 0.02 | 0.78% | 2.53 | 2.60 | 252686 | 6491.90 | 2.22% |
| 2024-03-14 | 2.58 | 2.58 | -0.02 | -0.77% | 2.54 | 2.62 | 324241 | 8381.08 | 2.85% |
| 2024-03-13 | 2.61 | 2.60 | -0.01 | -0.38% | 2.58 | 2.64 | 357412 | 9314.85 | 3.15% |
| 2024-03-12 | 2.64 | 2.61 | -0.03 | -1.14% | 2.56 | 2.67 | 517901 | 13476.44 | 4.56% |
| 2024-03-11 | 2.54 | 2.64 | 0.07 | 2.72% | 2.53 | 2.65 | 627052 | 16355.38 | 5.52% |
| 2024-03-08 | 2.50 | 2.57 | 0.06 | 2.39% | 2.45 | 2.60 | 627989 | 15917.23 | 5.53% |
| 2024-03-07 | 2.56 | 2.51 | -0.05 | -1.95% | 2.51 | 2.61 | 758529 | 19340.49 | 6.67% |
| 2024-03-06 | 2.60 | 2.56 | -0.15 | -5.54% | 2.53 | 2.67 | 1144372 | 29652.75 | 10.07% |
| 2024-03-05 | 3.01 | 2.71 | -0.30 | -9.97% | 2.71 | 3.01 | 2076695 | 57840.79 | 18.27% |
| 2024-03-04 | 3.01 | 3.01 | 0.27 | 9.85% | 2.83 | 3.01 | 1524690 | 45521.27 | 13.42% |
| 2024-03-01 | 2.74 | 2.74 | 0.25 | 10.04% | 2.67 | 2.74 | 866490 | 23734.69 | 7.62% |
| 2024-02-29 | 2.25 | 2.49 | 0.23 | 10.18% | 2.23 | 2.49 | 541517 | 12995.93 | 4.77% |
| 2024-02-28 | 2.39 | 2.26 | -0.12 | -5.04% | 2.25 | 2.55 | 417815 | 9998.90 | 3.68% |
| 2024-02-27 | 2.35 | 2.38 | 0.04 | 1.71% | 2.29 | 2.38 | 240332 | 5643.68 | 2.11% |
| 2024-02-26 | 2.26 | 2.34 | 0.10 | 4.46% | 2.25 | 2.41 | 325214 | 7599.08 | 2.86% |
| 2024-02-23 | 2.19 | 2.24 | 0.07 | 3.23% | 2.17 | 2.25 | 222669 | 4929.83 | 1.96% |
| 2024-02-22 | 2.11 | 2.17 | 0.06 | 2.84% | 2.10 | 2.18 | 243659 | 5224.49 | 2.14% |
| 2024-02-21 | 2.02 | 2.11 | 0.07 | 3.43% | 2.00 | 2.17 | 302728 | 6402.42 | 2.66% |
| 2024-02-20 | 1.98 | 2.04 | 0.05 | 2.51% | 1.95 | 2.04 | 230741 | 4621.36 | 2.03% |
| 2024-02-19 | 1.91 | 1.99 | 0.08 | 4.19% | 1.89 | 2.00 | 343279 | 6716.33 | 3.02% |
| 2024-02-08 | 1.73 | 1.91 | 0.13 | 7.30% | 1.60 | 1.93 | 586408 | 10024.03 | 5.16% |
| 2024-02-07 | 1.98 | 1.78 | -0.20 | -10.10% | 1.78 | 1.99 | 416927 | 7759.80 | 3.67% |
| 2024-02-06 | 1.88 | 1.98 | -0.02 | -1.00% | 1.80 | 2.07 | 306839 | 5919.32 | 2.70% |
| 2024-02-05 | 2.21 | 2.00 | -0.22 | -9.91% | 2.00 | 2.22 | 306415 | 6292.52 | 2.70% |
| 2024-02-02 | 2.32 | 2.22 | -0.10 | -4.31% | 2.12 | 2.39 | 215335 | 4875.30 | 1.89% |
| 2024-02-01 | 2.44 | 2.32 | -0.13 | -5.31% | 2.31 | 2.44 | 228563 | 5426.73 | 2.01% |
| 2024-01-31 | 2.48 | 2.45 | -0.01 | -0.41% | 2.42 | 2.50 | 165449 | 4070.33 | 1.46% |
| 2024-01-30 | 2.50 | 2.46 | -0.05 | -1.99% | 2.46 | 2.56 | 110905 | 2789.39 | 0.98% |