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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.54 | 2.54 | 0.04 | 1.60% | 2.50 | 2.55 | 19117 | 482.43 | 0.35% |
| 2024-05-16 | 2.52 | 2.50 | -0.01 | -0.40% | 2.44 | 2.56 | 36822 | 918.59 | 0.68% |
| 2024-05-15 | 2.41 | 2.51 | 0.12 | 5.02% | 2.40 | 2.51 | 46274 | 1154.77 | 0.85% |
| 2024-05-14 | 2.29 | 2.39 | 0.11 | 4.82% | 2.29 | 2.39 | 17732 | 421.05 | 0.33% |
| 2024-05-13 | 2.34 | 2.28 | -0.07 | -2.98% | 2.24 | 2.34 | 16784 | 382.97 | 0.31% |
| 2024-05-10 | 2.46 | 2.35 | -0.11 | -4.47% | 2.34 | 2.49 | 35407 | 840.98 | 0.65% |
| 2024-05-09 | 2.51 | 2.46 | -0.06 | -2.38% | 2.46 | 2.55 | 24812 | 620.09 | 0.46% |
| 2024-05-08 | 2.45 | 2.52 | 0.03 | 1.20% | 2.45 | 2.55 | 37425 | 939.12 | 0.69% |
| 2024-05-07 | 2.47 | 2.49 | -0.02 | -0.80% | 2.44 | 2.52 | 52861 | 1311.54 | 0.97% |
| 2024-05-06 | 2.42 | 2.51 | 0.10 | 4.15% | 2.41 | 2.53 | 88729 | 2228.79 | 1.63% |
| 2024-04-30 | 2.50 | 2.41 | -0.13 | -5.12% | 2.41 | 2.54 | 59127 | 1445.03 | 1.09% |
| 2024-04-29 | 2.45 | 2.54 | 0.08 | 3.25% | 2.38 | 2.58 | 57224 | 1429.90 | 1.05% |
| 2024-04-26 | 2.44 | 2.46 | 0.02 | 0.82% | 2.38 | 2.50 | 60551 | 1479.21 | 1.11% |
| 2024-04-25 | 2.30 | 2.44 | 0.12 | 5.17% | 2.30 | 2.44 | 53158 | 1283.92 | 0.98% |
| 2024-04-24 | 2.30 | 2.32 | -0.06 | -2.52% | 2.26 | 2.34 | 67138 | 1533.25 | 1.23% |
| 2024-04-23 | 2.16 | 2.38 | 0.11 | 4.85% | 2.16 | 2.38 | 96379 | 2174.19 | 1.77% |
| 2024-04-22 | 2.27 | 2.27 | -0.12 | -5.02% | 2.27 | 2.27 | 7293 | 165.55 | 0.13% |
| 2024-04-19 | 2.39 | 2.39 | -0.13 | -5.16% | 2.39 | 2.39 | 10400 | 248.56 | 0.19% |
| 2024-04-18 | 2.63 | 2.52 | -0.13 | -4.91% | 2.52 | 2.64 | 31647 | 802.10 | 0.58% |
| 2024-04-17 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.72 | 94866 | 2525.75 | 1.74% |
| 2024-04-16 | 2.79 | 2.79 | -0.15 | -5.10% | 2.79 | 2.79 | 7015 | 195.72 | 0.13% |
| 2024-04-15 | 2.94 | 2.94 | -0.15 | -4.85% | 2.94 | 3.03 | 27608 | 814.57 | 0.51% |
| 2024-04-12 | 3.13 | 3.09 | -0.08 | -2.52% | 3.05 | 3.25 | 65810 | 2062.79 | 1.21% |
| 2024-04-11 | 3.17 | 3.17 | -0.17 | -5.09% | 3.17 | 3.25 | 88276 | 2809.30 | 1.62% |
| 2024-04-10 | 3.28 | 3.34 | 0.13 | 4.05% | 3.25 | 3.37 | 136029 | 4518.61 | 2.50% |
| 2024-04-09 | 3.08 | 3.21 | 0.15 | 4.90% | 3.01 | 3.21 | 51563 | 1614.46 | 0.95% |
| 2024-04-08 | 3.20 | 3.06 | -0.08 | -2.55% | 3.03 | 3.27 | 140536 | 4446.97 | 2.58% |
| 2024-04-03 | 3.00 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 102928 | 3202.30 | 1.89% |
| 2024-04-02 | 2.83 | 2.99 | 0.14 | 4.91% | 2.83 | 2.99 | 59522 | 1746.33 | 1.09% |
| 2024-04-01 | 2.74 | 2.85 | 0.10 | 3.64% | 2.72 | 2.85 | 45713 | 1272.67 | 0.84% |
| 2024-03-29 | 2.76 | 2.75 | 0.00 | 0.00% | 2.67 | 2.83 | 30240 | 831.76 | 0.56% |
| 2024-03-28 | 2.71 | 2.75 | 0.04 | 1.48% | 2.64 | 2.77 | 20447 | 555.99 | 0.38% |
| 2024-03-27 | 2.77 | 2.71 | -0.08 | -2.87% | 2.70 | 2.82 | 19631 | 543.43 | 0.36% |
| 2024-03-26 | 2.78 | 2.79 | 0.00 | 0.00% | 2.73 | 2.81 | 25919 | 718.50 | 0.48% |
| 2024-03-25 | 2.88 | 2.79 | -0.09 | -3.13% | 2.78 | 2.88 | 38124 | 1073.32 | 0.70% |
| 2024-03-22 | 2.94 | 2.88 | -0.07 | -2.37% | 2.85 | 2.95 | 45869 | 1322.61 | 0.84% |
| 2024-03-21 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 3.00 | 33738 | 997.40 | 0.62% |
| 2024-03-20 | 2.94 | 2.96 | 0.02 | 0.68% | 2.90 | 2.97 | 42210 | 1238.69 | 0.78% |
| 2024-03-19 | 2.95 | 2.94 | -0.03 | -1.01% | 2.92 | 3.00 | 39664 | 1173.92 | 0.73% |
| 2024-03-18 | 3.06 | 2.97 | -0.03 | -1.00% | 2.90 | 3.06 | 54269 | 1605.20 | 1.00% |
| 2024-03-15 | 2.91 | 3.00 | 0.11 | 3.81% | 2.87 | 3.03 | 60259 | 1791.25 | 1.11% |
| 2024-03-14 | 2.94 | 2.89 | -0.03 | -1.03% | 2.86 | 2.95 | 27730 | 808.61 | 0.51% |
| 2024-03-13 | 2.90 | 2.92 | -0.01 | -0.34% | 2.90 | 2.96 | 22335 | 653.13 | 0.41% |
| 2024-03-12 | 2.94 | 2.93 | 0.00 | 0.00% | 2.88 | 2.95 | 27073 | 788.36 | 0.50% |
| 2024-03-11 | 2.86 | 2.93 | 0.06 | 2.09% | 2.84 | 2.97 | 33391 | 968.92 | 0.61% |
| 2024-03-08 | 2.85 | 2.87 | 0.02 | 0.70% | 2.80 | 2.90 | 19447 | 555.09 | 0.36% |
| 2024-03-07 | 2.90 | 2.85 | -0.06 | -2.06% | 2.83 | 2.99 | 27201 | 789.38 | 0.50% |
| 2024-03-06 | 2.84 | 2.91 | 0.09 | 3.19% | 2.78 | 2.94 | 25558 | 736.45 | 0.47% |
| 2024-03-05 | 2.76 | 2.82 | 0.05 | 1.81% | 2.73 | 2.86 | 25906 | 726.78 | 0.48% |
| 2024-03-04 | 2.84 | 2.77 | -0.07 | -2.46% | 2.70 | 2.84 | 22498 | 617.60 | 0.41% |
| 2024-03-01 | 2.91 | 2.84 | -0.06 | -2.07% | 2.78 | 2.91 | 29333 | 833.29 | 0.54% |
| 2024-02-29 | 2.88 | 2.90 | -0.03 | -1.02% | 2.80 | 2.94 | 35990 | 1035.26 | 0.66% |
| 2024-02-28 | 3.11 | 2.93 | -0.15 | -4.87% | 2.93 | 3.18 | 41404 | 1260.52 | 0.76% |
| 2024-02-27 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.15 | 29605 | 914.47 | 0.54% |
| 2024-02-26 | 3.10 | 3.05 | -0.04 | -1.29% | 3.00 | 3.18 | 31412 | 962.08 | 0.58% |
| 2024-02-23 | 2.97 | 3.09 | 0.14 | 4.75% | 2.89 | 3.09 | 36489 | 1089.69 | 0.67% |
| 2024-02-22 | 2.96 | 2.95 | -0.03 | -1.01% | 2.87 | 2.96 | 40591 | 1186.18 | 0.75% |
| 2024-02-21 | 2.89 | 2.98 | 0.11 | 3.83% | 2.87 | 3.01 | 62490 | 1849.78 | 1.15% |
| 2024-02-20 | 2.73 | 2.87 | 0.14 | 5.13% | 2.72 | 2.87 | 50864 | 1439.78 | 0.93% |
| 2024-02-19 | 2.62 | 2.73 | 0.13 | 5.00% | 2.57 | 2.73 | 31082 | 829.23 | 0.57% |