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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.66 | 2.70 | 0.04 | 1.50% | 2.66 | 2.71 | 222409 | 5988.37 | 1.11% |
| 2024-05-13 | 2.73 | 2.66 | -0.07 | -2.56% | 2.64 | 2.73 | 249912 | 6665.61 | 1.25% |
| 2024-05-10 | 2.79 | 2.73 | -0.04 | -1.44% | 2.72 | 2.80 | 208594 | 5730.93 | 1.04% |
| 2024-05-09 | 2.74 | 2.77 | 0.03 | 1.09% | 2.74 | 2.79 | 180143 | 4992.96 | 0.90% |
| 2024-05-08 | 2.81 | 2.74 | -0.10 | -3.52% | 2.74 | 2.82 | 272590 | 7568.16 | 1.36% |
| 2024-05-07 | 2.82 | 2.84 | 0.01 | 0.35% | 2.81 | 2.86 | 209465 | 5934.81 | 1.05% |
| 2024-05-06 | 2.87 | 2.83 | 0.02 | 0.71% | 2.82 | 2.89 | 274942 | 7822.34 | 1.38% |
| 2024-04-30 | 2.85 | 2.81 | -0.09 | -3.10% | 2.77 | 2.86 | 362382 | 10190.31 | 1.81% |
| 2024-04-29 | 2.78 | 2.90 | 0.14 | 5.07% | 2.78 | 2.90 | 327268 | 9354.89 | 1.64% |
| 2024-04-26 | 2.69 | 2.76 | 0.07 | 2.60% | 2.68 | 2.77 | 238904 | 6534.40 | 1.20% |
| 2024-04-25 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.72 | 170729 | 4598.23 | 0.85% |
| 2024-04-24 | 2.66 | 2.70 | 0.04 | 1.50% | 2.65 | 2.70 | 162117 | 4352.35 | 0.81% |
| 2024-04-23 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.70 | 175630 | 4688.91 | 0.88% |
| 2024-04-22 | 2.62 | 2.64 | 0.00 | 0.00% | 2.60 | 2.69 | 195337 | 5166.87 | 0.98% |
| 2024-04-19 | 2.69 | 2.64 | -0.05 | -1.86% | 2.63 | 2.70 | 182989 | 4872.62 | 0.92% |
| 2024-04-18 | 2.72 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 211158 | 5723.81 | 1.06% |
| 2024-04-17 | 2.58 | 2.73 | 0.18 | 7.06% | 2.58 | 2.73 | 310438 | 8311.72 | 1.55% |
| 2024-04-16 | 2.68 | 2.55 | -0.16 | -5.90% | 2.54 | 2.70 | 340036 | 8873.56 | 1.70% |
| 2024-04-15 | 2.79 | 2.71 | -0.09 | -3.21% | 2.67 | 2.81 | 335064 | 9130.81 | 1.68% |
| 2024-04-12 | 2.83 | 2.80 | -0.04 | -1.41% | 2.79 | 2.86 | 178831 | 5039.69 | 0.90% |
| 2024-04-11 | 2.81 | 2.84 | 0.01 | 0.35% | 2.80 | 2.88 | 198392 | 5655.78 | 0.99% |
| 2024-04-10 | 2.89 | 2.83 | -0.07 | -2.41% | 2.79 | 2.90 | 231795 | 6559.49 | 1.16% |
| 2024-04-09 | 2.87 | 2.90 | 0.04 | 1.40% | 2.86 | 2.90 | 178282 | 5134.83 | 0.89% |
| 2024-04-08 | 2.92 | 2.86 | -0.06 | -2.05% | 2.86 | 2.93 | 251987 | 7268.88 | 1.26% |
| 2024-04-03 | 2.97 | 2.92 | -0.06 | -2.01% | 2.90 | 2.98 | 261621 | 7655.11 | 1.31% |
| 2024-04-02 | 3.01 | 2.98 | -0.03 | -1.00% | 2.95 | 3.01 | 252393 | 7514.72 | 1.26% |
| 2024-04-01 | 2.96 | 3.01 | 0.05 | 1.69% | 2.96 | 3.01 | 220920 | 6611.95 | 1.11% |
| 2024-03-29 | 2.98 | 2.96 | -0.02 | -0.67% | 2.93 | 2.98 | 271059 | 7999.68 | 1.36% |
| 2024-03-28 | 2.87 | 2.98 | 0.11 | 3.83% | 2.86 | 3.01 | 395399 | 11684.79 | 1.98% |
| 2024-03-27 | 3.02 | 2.87 | -0.14 | -4.65% | 2.87 | 3.02 | 364953 | 10694.33 | 1.83% |
| 2024-03-26 | 3.04 | 3.01 | -0.05 | -1.63% | 2.97 | 3.08 | 371456 | 11218.95 | 1.86% |
| 2024-03-25 | 3.13 | 3.06 | -0.09 | -2.86% | 3.06 | 3.16 | 314986 | 9808.79 | 1.58% |
| 2024-03-22 | 3.15 | 3.15 | -0.02 | -0.63% | 3.09 | 3.18 | 373334 | 11686.64 | 1.87% |
| 2024-03-21 | 3.18 | 3.17 | 0.00 | 0.00% | 3.14 | 3.21 | 373240 | 11840.92 | 1.87% |
| 2024-03-20 | 3.10 | 3.17 | 0.05 | 1.60% | 3.10 | 3.18 | 404507 | 12744.38 | 2.03% |
| 2024-03-19 | 3.12 | 3.12 | 0.01 | 0.32% | 3.11 | 3.19 | 483030 | 15213.42 | 2.42% |
| 2024-03-18 | 3.09 | 3.11 | 0.04 | 1.30% | 3.07 | 3.11 | 307942 | 9522.57 | 1.54% |
| 2024-03-15 | 3.02 | 3.07 | 0.04 | 1.32% | 2.99 | 3.07 | 260103 | 7906.87 | 1.30% |
| 2024-03-14 | 3.07 | 3.03 | -0.03 | -0.98% | 2.98 | 3.07 | 288802 | 8739.52 | 1.45% |
| 2024-03-13 | 3.07 | 3.06 | -0.01 | -0.33% | 3.03 | 3.09 | 317962 | 9728.39 | 1.59% |
| 2024-03-12 | 3.04 | 3.07 | 0.05 | 1.66% | 3.01 | 3.08 | 338717 | 10321.30 | 1.70% |
| 2024-03-11 | 2.99 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 259205 | 7743.04 | 1.30% |
| 2024-03-08 | 2.99 | 2.98 | -0.02 | -0.67% | 2.93 | 3.02 | 348413 | 10344.62 | 1.74% |
| 2024-03-07 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.12 | 615466 | 18818.94 | 3.08% |
| 2024-03-06 | 2.96 | 3.01 | 0.05 | 1.69% | 2.93 | 3.02 | 346077 | 10320.21 | 1.73% |
| 2024-03-05 | 2.99 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 330910 | 9840.27 | 1.66% |
| 2024-03-04 | 3.03 | 3.01 | -0.01 | -0.33% | 2.95 | 3.04 | 287159 | 8605.54 | 1.44% |
| 2024-03-01 | 2.99 | 3.02 | 0.04 | 1.34% | 2.96 | 3.03 | 336200 | 10081.93 | 1.68% |
| 2024-02-29 | 2.86 | 2.98 | 0.10 | 3.47% | 2.85 | 2.99 | 342050 | 10108.37 | 1.71% |
| 2024-02-28 | 3.05 | 2.88 | -0.16 | -5.26% | 2.86 | 3.09 | 558920 | 16755.60 | 2.80% |
| 2024-02-27 | 2.97 | 3.04 | 0.06 | 2.01% | 2.95 | 3.05 | 360621 | 10810.94 | 1.81% |
| 2024-02-26 | 3.00 | 2.98 | 0.02 | 0.68% | 2.94 | 3.04 | 427251 | 12790.18 | 2.14% |
| 2024-02-23 | 2.91 | 2.96 | 0.08 | 2.78% | 2.87 | 2.97 | 390713 | 11415.81 | 1.96% |
| 2024-02-22 | 2.82 | 2.88 | 0.06 | 2.13% | 2.81 | 2.90 | 306623 | 8790.37 | 1.54% |
| 2024-02-21 | 2.77 | 2.82 | 0.02 | 0.71% | 2.76 | 2.89 | 385424 | 10955.59 | 1.93% |
| 2024-02-20 | 2.79 | 2.80 | -0.01 | -0.36% | 2.74 | 2.82 | 281799 | 7832.66 | 1.41% |
| 2024-02-19 | 2.84 | 2.81 | 0.03 | 1.08% | 2.74 | 2.88 | 448891 | 12640.23 | 2.25% |
| 2024-02-08 | 2.62 | 2.78 | 0.17 | 6.51% | 2.62 | 2.84 | 490082 | 13640.25 | 2.45% |
| 2024-02-07 | 2.52 | 2.61 | 0.11 | 4.40% | 2.50 | 2.62 | 375880 | 9694.04 | 1.88% |
| 2024-02-06 | 2.30 | 2.50 | 0.17 | 7.30% | 2.23 | 2.55 | 421565 | 10131.30 | 2.11% |
| 2024-02-05 | 2.54 | 2.33 | -0.23 | -8.98% | 2.30 | 2.54 | 439311 | 10490.54 | 2.20% |