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 | 2.32 | 2.32 | -0.12 | -4.92% | 2.32 | 2.32 | 1836 | 42.60 | 0.02% |
| 2024-05-08 | 2.44 | 2.44 | -0.13 | -5.06% | 2.44 | 2.44 | 1256 | 30.65 | 0.01% |
| 2024-05-07 | 2.57 | 2.57 | -0.13 | -4.81% | 2.57 | 2.57 | 720 | 18.50 | 0.01% |
| 2024-05-06 | 2.70 | 2.70 | -0.14 | -4.93% | 2.70 | 2.70 | 845 | 22.82 | 0.01% |
| 2024-04-29 | 2.72 | 2.84 | 0.11 | 4.03% | 2.72 | 2.84 | 200263 | 5611.81 | 1.67% |
| 2024-04-26 | 2.74 | 2.73 | 0.00 | 0.00% | 2.69 | 2.76 | 91530 | 2493.85 | 0.76% |
| 2024-04-25 | 2.69 | 2.73 | 0.05 | 1.87% | 2.67 | 2.75 | 81409 | 2217.40 | 0.68% |
| 2024-04-24 | 2.70 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 73785 | 1978.38 | 0.61% |
| 2024-04-23 | 2.65 | 2.69 | 0.06 | 2.28% | 2.62 | 2.70 | 102571 | 2738.16 | 0.85% |
| 2024-04-22 | 2.61 | 2.63 | 0.02 | 0.77% | 2.55 | 2.67 | 95184 | 2498.53 | 0.79% |
| 2024-04-19 | 2.65 | 2.61 | -0.04 | -1.51% | 2.61 | 2.69 | 99767 | 2629.75 | 0.83% |
| 2024-04-18 | 2.74 | 2.65 | -0.09 | -3.28% | 2.65 | 2.75 | 147159 | 3938.57 | 1.22% |
| 2024-04-17 | 2.57 | 2.74 | 0.19 | 7.45% | 2.56 | 2.74 | 161650 | 4331.78 | 1.34% |
| 2024-04-16 | 2.80 | 2.55 | -0.28 | -9.89% | 2.55 | 2.80 | 223962 | 5890.50 | 1.86% |
| 2024-04-15 | 2.99 | 2.83 | -0.17 | -5.67% | 2.77 | 3.01 | 175176 | 5012.34 | 1.46% |
| 2024-04-12 | 3.04 | 3.00 | -0.04 | -1.32% | 2.99 | 3.07 | 87472 | 2645.81 | 0.73% |
| 2024-04-11 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.08 | 64368 | 1963.61 | 0.54% |
| 2024-04-10 | 3.13 | 3.04 | -0.09 | -2.88% | 3.01 | 3.13 | 103791 | 3170.63 | 0.86% |
| 2024-04-09 | 3.07 | 3.13 | 0.04 | 1.29% | 3.07 | 3.13 | 82591 | 2562.05 | 0.69% |
| 2024-04-08 | 3.17 | 3.09 | -0.10 | -3.13% | 3.08 | 3.17 | 123614 | 3861.27 | 1.03% |
| 2024-04-03 | 3.20 | 3.19 | 0.00 | 0.00% | 3.15 | 3.22 | 108580 | 3458.02 | 0.90% |
| 2024-04-02 | 3.21 | 3.19 | -0.06 | -1.85% | 3.17 | 3.24 | 155057 | 4946.71 | 1.29% |
| 2024-04-01 | 3.14 | 3.25 | 0.11 | 3.50% | 3.13 | 3.39 | 235687 | 7615.39 | 1.96% |
| 2024-03-29 | 3.15 | 3.14 | 0.00 | 0.00% | 3.10 | 3.17 | 75198 | 2351.54 | 0.63% |
| 2024-03-28 | 3.11 | 3.14 | 0.02 | 0.64% | 3.08 | 3.18 | 120770 | 3794.12 | 1.00% |
| 2024-03-27 | 3.17 | 3.12 | -0.05 | -1.58% | 3.12 | 3.20 | 125638 | 3972.60 | 1.04% |
| 2024-03-26 | 3.15 | 3.17 | 0.02 | 0.63% | 3.12 | 3.19 | 122224 | 3856.97 | 1.02% |
| 2024-03-25 | 3.20 | 3.15 | -0.08 | -2.48% | 3.15 | 3.26 | 171085 | 5489.82 | 1.42% |
| 2024-03-22 | 3.32 | 3.23 | -0.12 | -3.58% | 3.22 | 3.33 | 243811 | 7930.89 | 2.03% |
| 2024-03-21 | 3.38 | 3.35 | -0.05 | -1.47% | 3.30 | 3.40 | 287935 | 9624.64 | 2.39% |
| 2024-03-20 | 3.37 | 3.40 | 0.00 | 0.00% | 3.28 | 3.41 | 517593 | 17301.02 | 4.30% |
| 2024-03-19 | 3.24 | 3.40 | 0.15 | 4.62% | 3.23 | 3.58 | 692528 | 24012.74 | 5.76% |
| 2024-03-18 | 3.22 | 3.25 | 0.05 | 1.56% | 3.19 | 3.26 | 143383 | 4625.40 | 1.19% |
| 2024-03-15 | 3.15 | 3.20 | 0.02 | 0.63% | 3.13 | 3.23 | 157937 | 5043.22 | 1.31% |
| 2024-03-14 | 3.22 | 3.18 | -0.01 | -0.31% | 3.12 | 3.27 | 136756 | 4376.98 | 1.14% |
| 2024-03-13 | 3.22 | 3.19 | -0.01 | -0.31% | 3.13 | 3.22 | 153013 | 4853.49 | 1.27% |
| 2024-03-12 | 3.12 | 3.20 | 0.08 | 2.56% | 3.11 | 3.21 | 201096 | 6392.28 | 1.67% |
| 2024-03-11 | 3.09 | 3.12 | 0.03 | 0.97% | 3.06 | 3.12 | 118147 | 3651.89 | 0.98% |
| 2024-03-08 | 3.09 | 3.09 | 0.00 | 0.00% | 3.03 | 3.12 | 129371 | 3981.09 | 1.08% |
| 2024-03-07 | 3.16 | 3.09 | -0.06 | -1.90% | 3.09 | 3.18 | 179377 | 5608.84 | 1.49% |
| 2024-03-06 | 3.12 | 3.15 | -0.04 | -1.25% | 3.11 | 3.25 | 228833 | 7227.26 | 1.90% |
| 2024-03-05 | 3.30 | 3.19 | -0.22 | -6.45% | 3.15 | 3.30 | 443107 | 14189.91 | 3.68% |
| 2024-03-04 | 3.20 | 3.41 | 0.22 | 6.90% | 3.15 | 3.51 | 483591 | 16138.19 | 4.02% |
| 2024-03-01 | 3.19 | 3.19 | 0.03 | 0.95% | 3.12 | 3.28 | 230279 | 7332.63 | 1.91% |
| 2024-02-29 | 3.05 | 3.16 | 0.06 | 1.94% | 3.05 | 3.18 | 221360 | 6920.57 | 1.84% |
| 2024-02-28 | 3.34 | 3.10 | -0.24 | -7.19% | 3.09 | 3.48 | 362035 | 11943.69 | 3.01% |
| 2024-02-27 | 3.19 | 3.34 | 0.14 | 4.38% | 3.15 | 3.34 | 193222 | 6285.16 | 1.61% |
| 2024-02-26 | 3.13 | 3.20 | 0.11 | 3.56% | 3.09 | 3.30 | 229711 | 7321.85 | 1.91% |
| 2024-02-23 | 3.00 | 3.09 | 0.11 | 3.69% | 2.98 | 3.10 | 164742 | 5003.06 | 1.37% |
| 2024-02-22 | 2.95 | 2.98 | 0.05 | 1.71% | 2.92 | 2.99 | 117527 | 3476.36 | 0.98% |
| 2024-02-21 | 2.83 | 2.93 | 0.08 | 2.81% | 2.81 | 3.02 | 185170 | 5442.59 | 1.54% |
| 2024-02-20 | 2.79 | 2.85 | 0.05 | 1.79% | 2.75 | 2.87 | 154861 | 4377.14 | 1.29% |
| 2024-02-19 | 2.71 | 2.80 | 0.11 | 4.09% | 2.71 | 2.84 | 214119 | 5948.10 | 1.78% |
| 2024-02-08 | 2.51 | 2.69 | 0.17 | 6.75% | 2.46 | 2.72 | 268221 | 6908.56 | 2.23% |
| 2024-02-07 | 2.56 | 2.52 | -0.02 | -0.79% | 2.42 | 2.57 | 264594 | 6591.02 | 2.20% |
| 2024-02-06 | 2.50 | 2.54 | -0.10 | -3.79% | 2.38 | 2.67 | 310062 | 7660.23 | 2.58% |
| 2024-02-05 | 2.88 | 2.64 | -0.29 | -9.90% | 2.64 | 2.91 | 181136 | 4862.88 | 1.51% |
| 2024-02-02 | 3.06 | 2.93 | -0.11 | -3.62% | 2.81 | 3.19 | 260841 | 7878.38 | 2.17% |
| 2024-02-01 | 2.95 | 3.04 | -0.12 | -3.80% | 2.85 | 3.08 | 319404 | 9537.34 | 2.66% |
| 2024-01-31 | 3.16 | 3.16 | -0.35 | -9.97% | 3.16 | 3.22 | 196122 | 6211.43 | 1.63% |
| 2024-01-30 | 3.61 | 3.51 | -0.15 | -4.10% | 3.50 | 3.72 | 199891 | 7210.15 | 1.66% |