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 | 2.64 | 2.59 | -0.04 | -1.52% | 2.59 | 2.65 | 168847 | 4406.83 | 1.33% |
| 2024-05-07 | 2.60 | 2.63 | 0.03 | 1.15% | 2.56 | 2.67 | 257524 | 6714.48 | 2.03% |
| 2024-05-06 | 2.64 | 2.60 | -0.03 | -1.14% | 2.56 | 2.70 | 319484 | 8336.71 | 2.52% |
| 2024-04-30 | 2.73 | 2.63 | -0.12 | -4.36% | 2.61 | 2.73 | 359722 | 9494.33 | 2.84% |
| 2024-04-29 | 2.69 | 2.75 | 0.05 | 1.85% | 2.68 | 2.76 | 229856 | 6283.49 | 1.82% |
| 2024-04-26 | 2.67 | 2.70 | 0.03 | 1.12% | 2.64 | 2.70 | 183664 | 4928.63 | 1.45% |
| 2024-04-25 | 2.65 | 2.67 | 0.01 | 0.38% | 2.63 | 2.69 | 114353 | 3052.77 | 0.90% |
| 2024-04-24 | 2.64 | 2.66 | 0.03 | 1.14% | 2.62 | 2.67 | 106509 | 2822.52 | 0.84% |
| 2024-04-23 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.66 | 124626 | 3284.43 | 0.98% |
| 2024-04-22 | 2.67 | 2.63 | -0.04 | -1.50% | 2.60 | 2.68 | 134786 | 3562.26 | 1.06% |
| 2024-04-19 | 2.69 | 2.67 | 0.00 | 0.00% | 2.65 | 2.70 | 121308 | 3237.03 | 0.96% |
| 2024-04-18 | 2.69 | 2.67 | -0.01 | -0.37% | 2.65 | 2.71 | 164966 | 4431.89 | 1.30% |
| 2024-04-17 | 2.53 | 2.68 | 0.17 | 6.77% | 2.53 | 2.68 | 266111 | 7001.37 | 2.10% |
| 2024-04-16 | 2.65 | 2.51 | -0.19 | -7.04% | 2.50 | 2.67 | 330771 | 8508.80 | 2.61% |
| 2024-04-15 | 2.77 | 2.70 | -0.06 | -2.17% | 2.61 | 2.78 | 278894 | 7504.91 | 2.20% |
| 2024-04-12 | 2.81 | 2.76 | -0.06 | -2.13% | 2.75 | 2.83 | 165632 | 4619.48 | 1.31% |
| 2024-04-11 | 2.79 | 2.82 | 0.01 | 0.36% | 2.76 | 2.86 | 223580 | 6321.01 | 1.77% |
| 2024-04-10 | 2.87 | 2.81 | -0.05 | -1.75% | 2.77 | 2.87 | 230059 | 6460.09 | 1.82% |
| 2024-04-09 | 2.82 | 2.86 | 0.05 | 1.78% | 2.81 | 2.87 | 178960 | 5087.60 | 1.41% |
| 2024-04-08 | 2.86 | 2.81 | -0.06 | -2.09% | 2.81 | 2.87 | 215402 | 6119.77 | 1.70% |
| 2024-04-03 | 2.87 | 2.87 | -0.01 | -0.35% | 2.84 | 2.89 | 223631 | 6399.35 | 1.77% |
| 2024-04-02 | 2.85 | 2.88 | 0.03 | 1.05% | 2.84 | 2.91 | 404874 | 11625.75 | 3.20% |
| 2024-04-01 | 2.80 | 2.85 | 0.05 | 1.79% | 2.80 | 2.85 | 286153 | 8098.75 | 2.26% |
| 2024-03-29 | 2.75 | 2.80 | 0.05 | 1.82% | 2.74 | 2.81 | 193370 | 5379.26 | 1.53% |
| 2024-03-28 | 2.68 | 2.75 | 0.07 | 2.61% | 2.68 | 2.79 | 226281 | 6219.89 | 1.79% |
| 2024-03-27 | 2.79 | 2.68 | -0.10 | -3.60% | 2.68 | 2.79 | 236845 | 6464.06 | 1.87% |
| 2024-03-26 | 2.75 | 2.78 | 0.03 | 1.09% | 2.72 | 2.80 | 252340 | 6968.15 | 1.99% |
| 2024-03-25 | 2.82 | 2.75 | -0.08 | -2.83% | 2.74 | 2.84 | 321655 | 9022.61 | 2.54% |
| 2024-03-22 | 2.90 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 388646 | 11078.82 | 3.07% |
| 2024-03-21 | 2.84 | 2.90 | 0.06 | 2.11% | 2.81 | 2.90 | 484020 | 13851.34 | 3.82% |
| 2024-03-20 | 2.84 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 245330 | 6966.69 | 1.94% |
| 2024-03-19 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.88 | 294495 | 8402.46 | 2.33% |
| 2024-03-18 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.86 | 297972 | 8474.58 | 2.35% |
| 2024-03-15 | 2.78 | 2.83 | 0.05 | 1.80% | 2.78 | 2.83 | 220323 | 6171.47 | 1.74% |
| 2024-03-14 | 2.80 | 2.78 | -0.03 | -1.07% | 2.76 | 2.82 | 247498 | 6914.58 | 1.96% |
| 2024-03-13 | 2.83 | 2.81 | -0.03 | -1.06% | 2.79 | 2.84 | 302643 | 8519.41 | 2.39% |
| 2024-03-12 | 2.78 | 2.84 | 0.06 | 2.16% | 2.74 | 2.85 | 568084 | 15931.36 | 4.49% |
| 2024-03-11 | 2.72 | 2.78 | 0.06 | 2.21% | 2.72 | 2.79 | 466726 | 12897.12 | 3.69% |
| 2024-03-08 | 2.70 | 2.72 | 0.01 | 0.37% | 2.69 | 2.73 | 205290 | 5563.68 | 1.62% |
| 2024-03-07 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.76 | 331631 | 9028.32 | 2.62% |
| 2024-03-06 | 2.66 | 2.71 | 0.04 | 1.50% | 2.65 | 2.73 | 272676 | 7380.69 | 2.15% |
| 2024-03-05 | 2.74 | 2.67 | -0.07 | -2.55% | 2.67 | 2.75 | 256002 | 6911.71 | 2.02% |
| 2024-03-04 | 2.72 | 2.74 | -0.01 | -0.36% | 2.68 | 2.76 | 313753 | 8544.63 | 2.48% |
| 2024-03-01 | 2.66 | 2.75 | 0.08 | 3.00% | 2.65 | 2.81 | 575338 | 15769.49 | 4.54% |
| 2024-02-29 | 2.58 | 2.67 | 0.06 | 2.30% | 2.55 | 2.67 | 311077 | 8197.09 | 2.46% |
| 2024-02-28 | 2.73 | 2.61 | -0.13 | -4.74% | 2.60 | 2.78 | 544773 | 14699.90 | 4.30% |
| 2024-02-27 | 2.68 | 2.74 | 0.05 | 1.86% | 2.65 | 2.74 | 311136 | 8422.10 | 2.46% |
| 2024-02-26 | 2.69 | 2.69 | 0.01 | 0.37% | 2.67 | 2.74 | 335913 | 9079.61 | 2.65% |
| 2024-02-23 | 2.62 | 2.68 | 0.05 | 1.90% | 2.61 | 2.69 | 385628 | 10216.30 | 3.05% |
| 2024-02-22 | 2.60 | 2.63 | 0.02 | 0.77% | 2.58 | 2.63 | 261286 | 6810.42 | 2.06% |
| 2024-02-21 | 2.56 | 2.61 | 0.03 | 1.16% | 2.55 | 2.65 | 378257 | 9889.63 | 2.99% |
| 2024-02-20 | 2.58 | 2.58 | -0.02 | -0.77% | 2.54 | 2.60 | 209516 | 5393.54 | 1.66% |
| 2024-02-19 | 2.56 | 2.60 | 0.05 | 1.96% | 2.55 | 2.63 | 261214 | 6761.02 | 2.06% |
| 2024-02-08 | 2.41 | 2.55 | 0.13 | 5.37% | 2.41 | 2.57 | 337472 | 8425.70 | 2.67% |
| 2024-02-07 | 2.46 | 2.42 | -0.07 | -2.81% | 2.39 | 2.52 | 361863 | 8877.26 | 2.86% |
| 2024-02-06 | 2.28 | 2.49 | 0.17 | 7.33% | 2.22 | 2.55 | 369240 | 8838.72 | 2.92% |
| 2024-02-05 | 2.52 | 2.32 | -0.21 | -8.30% | 2.29 | 2.53 | 385710 | 9121.16 | 3.05% |
| 2024-02-02 | 2.76 | 2.53 | -0.24 | -8.66% | 2.49 | 2.79 | 736904 | 18992.59 | 5.82% |
| 2024-02-01 | 2.75 | 2.77 | 0.02 | 0.73% | 2.71 | 2.84 | 321328 | 8905.47 | 2.54% |
| 2024-01-31 | 2.77 | 2.75 | -0.01 | -0.36% | 2.69 | 2.81 | 369151 | 10147.95 | 2.92% |
| 2024-01-30 | 2.75 | 2.76 | -0.03 | -1.08% | 2.75 | 2.85 | 205135 | 5751.51 | 1.62% |