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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.76 | 2.77 | -0.01 | -0.36% | 2.74 | 2.82 | 166488 | 4628.11 | 0.89% |
| 2024-05-10 | 2.80 | 2.78 | -0.02 | -0.71% | 2.76 | 2.82 | 165841 | 4626.03 | 0.88% |
| 2024-05-09 | 2.76 | 2.80 | 0.05 | 1.82% | 2.75 | 2.82 | 175040 | 4883.83 | 0.93% |
| 2024-05-08 | 2.78 | 2.75 | -0.04 | -1.43% | 2.75 | 2.79 | 203162 | 5612.48 | 1.08% |
| 2024-05-07 | 2.71 | 2.79 | 0.07 | 2.57% | 2.70 | 2.79 | 292529 | 8078.18 | 1.56% |
| 2024-05-06 | 2.76 | 2.72 | 0.01 | 0.37% | 2.71 | 2.78 | 217371 | 5956.04 | 1.16% |
| 2024-04-30 | 2.71 | 2.71 | 0.08 | 3.04% | 2.68 | 2.76 | 352565 | 9578.84 | 1.88% |
| 2024-04-29 | 2.53 | 2.63 | 0.10 | 3.95% | 2.52 | 2.64 | 181900 | 4739.33 | 0.97% |
| 2024-04-26 | 2.47 | 2.53 | 0.06 | 2.43% | 2.46 | 2.53 | 123932 | 3099.07 | 0.66% |
| 2024-04-25 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.50 | 116821 | 2893.66 | 0.62% |
| 2024-04-24 | 2.47 | 2.46 | 0.01 | 0.41% | 2.43 | 2.48 | 103188 | 2525.90 | 0.55% |
| 2024-04-23 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.49 | 105158 | 2585.27 | 0.56% |
| 2024-04-22 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.47 | 99384 | 2423.69 | 0.53% |
| 2024-04-19 | 2.51 | 2.45 | -0.05 | -2.00% | 2.44 | 2.52 | 132828 | 3279.32 | 0.71% |
| 2024-04-18 | 2.50 | 2.50 | 0.01 | 0.40% | 2.45 | 2.53 | 150767 | 3767.47 | 0.80% |
| 2024-04-17 | 2.39 | 2.49 | 0.13 | 5.51% | 2.39 | 2.50 | 185008 | 4536.25 | 0.99% |
| 2024-04-16 | 2.49 | 2.36 | -0.14 | -5.60% | 2.34 | 2.49 | 208209 | 4982.56 | 1.11% |
| 2024-04-15 | 2.59 | 2.50 | -0.09 | -3.47% | 2.43 | 2.60 | 205435 | 5141.25 | 1.10% |
| 2024-04-12 | 2.64 | 2.59 | -0.05 | -1.89% | 2.58 | 2.66 | 140748 | 3676.51 | 0.75% |
| 2024-04-11 | 2.66 | 2.64 | -0.01 | -0.38% | 2.64 | 2.68 | 100525 | 2673.70 | 0.54% |
| 2024-04-10 | 2.69 | 2.65 | -0.05 | -1.85% | 2.62 | 2.71 | 139326 | 3701.99 | 0.74% |
| 2024-04-09 | 2.64 | 2.70 | 0.05 | 1.89% | 2.63 | 2.71 | 127514 | 3415.86 | 0.68% |
| 2024-04-08 | 2.72 | 2.65 | -0.06 | -2.21% | 2.65 | 2.75 | 195985 | 5283.71 | 1.05% |
| 2024-04-03 | 2.71 | 2.71 | 0.00 | 0.00% | 2.69 | 2.73 | 120675 | 3267.81 | 0.64% |
| 2024-04-02 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.71 | 139285 | 3750.52 | 0.74% |
| 2024-04-01 | 2.65 | 2.69 | 0.04 | 1.51% | 2.65 | 2.70 | 116247 | 3116.22 | 0.62% |
| 2024-03-29 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.66 | 115403 | 3052.31 | 0.62% |
| 2024-03-28 | 2.60 | 2.63 | 0.03 | 1.15% | 2.59 | 2.66 | 138322 | 3640.77 | 0.74% |
| 2024-03-27 | 2.63 | 2.60 | -0.04 | -1.52% | 2.60 | 2.69 | 157173 | 4152.28 | 0.84% |
| 2024-03-26 | 2.62 | 2.64 | 0.01 | 0.38% | 2.60 | 2.66 | 130229 | 3428.26 | 0.69% |
| 2024-03-25 | 2.66 | 2.63 | -0.05 | -1.87% | 2.63 | 2.70 | 139098 | 3705.80 | 0.74% |
| 2024-03-22 | 2.73 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 165021 | 4441.85 | 0.88% |
| 2024-03-21 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.77 | 132401 | 3626.34 | 0.71% |
| 2024-03-20 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.76 | 139240 | 3819.88 | 0.74% |
| 2024-03-19 | 2.77 | 2.74 | -0.04 | -1.44% | 2.74 | 2.79 | 182277 | 5026.65 | 0.97% |
| 2024-03-18 | 2.77 | 2.78 | -0.01 | -0.36% | 2.73 | 2.79 | 231200 | 6368.05 | 1.23% |
| 2024-03-15 | 2.70 | 2.79 | 0.07 | 2.57% | 2.70 | 2.84 | 375207 | 10431.15 | 2.00% |
| 2024-03-14 | 2.70 | 2.72 | 0.02 | 0.74% | 2.68 | 2.77 | 202825 | 5511.47 | 1.08% |
| 2024-03-13 | 2.76 | 2.70 | -0.04 | -1.46% | 2.69 | 2.77 | 131779 | 3577.54 | 0.70% |
| 2024-03-12 | 2.69 | 2.74 | 0.06 | 2.24% | 2.66 | 2.74 | 201233 | 5445.13 | 1.07% |
| 2024-03-11 | 2.64 | 2.68 | 0.04 | 1.52% | 2.63 | 2.68 | 126316 | 3353.29 | 0.67% |
| 2024-03-08 | 2.64 | 2.64 | 0.00 | 0.00% | 2.60 | 2.66 | 72746 | 1916.12 | 0.39% |
| 2024-03-07 | 2.67 | 2.64 | -0.01 | -0.38% | 2.64 | 2.72 | 131451 | 3517.58 | 0.70% |
| 2024-03-06 | 2.63 | 2.65 | 0.02 | 0.76% | 2.60 | 2.68 | 113595 | 3003.63 | 0.61% |
| 2024-03-05 | 2.66 | 2.63 | -0.05 | -1.87% | 2.61 | 2.67 | 129589 | 3415.74 | 0.69% |
| 2024-03-04 | 2.71 | 2.68 | -0.04 | -1.47% | 2.64 | 2.75 | 146346 | 3914.75 | 0.78% |
| 2024-03-01 | 2.71 | 2.72 | 0.01 | 0.37% | 2.68 | 2.74 | 119825 | 3246.88 | 0.64% |
| 2024-02-29 | 2.64 | 2.71 | 0.05 | 1.88% | 2.63 | 2.72 | 168689 | 4544.12 | 0.90% |
| 2024-02-28 | 2.76 | 2.66 | -0.10 | -3.62% | 2.65 | 2.85 | 269660 | 7455.09 | 1.44% |
| 2024-02-27 | 2.71 | 2.76 | 0.05 | 1.85% | 2.68 | 2.76 | 144868 | 3963.43 | 0.77% |
| 2024-02-26 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.78 | 196387 | 5350.04 | 1.05% |
| 2024-02-23 | 2.67 | 2.70 | 0.03 | 1.12% | 2.64 | 2.70 | 148631 | 3965.06 | 0.79% |
| 2024-02-22 | 2.68 | 2.67 | 0.00 | 0.00% | 2.63 | 2.70 | 133594 | 3557.50 | 0.71% |
| 2024-02-21 | 2.60 | 2.67 | 0.04 | 1.52% | 2.59 | 2.74 | 199621 | 5373.37 | 1.06% |
| 2024-02-20 | 2.64 | 2.63 | 0.00 | 0.00% | 2.59 | 2.64 | 131793 | 3457.70 | 0.70% |
| 2024-02-19 | 2.72 | 2.63 | -0.07 | -2.59% | 2.62 | 2.75 | 242058 | 6459.32 | 1.29% |
| 2024-02-08 | 2.52 | 2.70 | 0.18 | 7.14% | 2.52 | 2.73 | 305151 | 8128.67 | 1.63% |
| 2024-02-07 | 2.46 | 2.52 | 0.09 | 3.70% | 2.44 | 2.54 | 241982 | 6039.19 | 1.29% |
| 2024-02-06 | 2.20 | 2.43 | 0.20 | 8.97% | 2.18 | 2.45 | 277572 | 6528.66 | 1.48% |
| 2024-02-05 | 2.42 | 2.23 | -0.21 | -8.61% | 2.21 | 2.43 | 235643 | 5395.16 | 1.26% |