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 | 2.40 | 2.35 | -0.06 | -2.49% | 2.34 | 2.42 | 103550 | 2456.48 | 1.91% |
| 2024-05-07 | 2.46 | 2.41 | -0.06 | -2.43% | 2.39 | 2.47 | 171182 | 4147.91 | 3.16% |
| 2024-05-06 | 2.40 | 2.47 | 0.05 | 2.07% | 2.37 | 2.49 | 172896 | 4236.98 | 3.19% |
| 2024-04-30 | 2.41 | 2.42 | 0.02 | 0.83% | 2.33 | 2.47 | 238534 | 5702.80 | 4.40% |
| 2024-04-29 | 2.25 | 2.40 | 0.11 | 4.80% | 2.25 | 2.40 | 231051 | 5466.52 | 4.27% |
| 2024-04-26 | 2.31 | 2.29 | -0.04 | -1.72% | 2.21 | 2.32 | 176663 | 3987.02 | 3.26% |
| 2024-04-25 | 2.35 | 2.33 | -0.04 | -1.69% | 2.31 | 2.40 | 176256 | 4152.13 | 3.25% |
| 2024-04-24 | 2.30 | 2.37 | 0.05 | 2.16% | 2.25 | 2.41 | 246115 | 5733.51 | 4.54% |
| 2024-04-23 | 2.21 | 2.32 | 0.11 | 4.98% | 2.21 | 2.32 | 217174 | 4990.94 | 4.01% |
| 2024-04-22 | 2.29 | 2.21 | -0.12 | -5.15% | 2.21 | 2.32 | 244627 | 5473.17 | 4.52% |
| 2024-04-19 | 2.33 | 2.33 | -0.12 | -4.90% | 2.33 | 2.46 | 306064 | 7225.60 | 5.65% |
| 2024-04-18 | 2.52 | 2.45 | -0.13 | -5.04% | 2.45 | 2.52 | 148257 | 3647.77 | 2.74% |
| 2024-04-17 | 2.58 | 2.58 | -0.14 | -5.15% | 2.58 | 2.65 | 413820 | 10716.91 | 7.64% |
| 2024-04-16 | 2.72 | 2.72 | -0.14 | -4.90% | 2.72 | 2.72 | 8830 | 240.18 | 0.16% |
| 2024-04-15 | 2.86 | 2.86 | -0.15 | -4.98% | 2.86 | 2.86 | 33058 | 945.46 | 0.61% |
| 2024-04-12 | 2.84 | 3.01 | 0.14 | 4.88% | 2.83 | 3.01 | 328103 | 9569.63 | 6.06% |
| 2024-04-11 | 2.66 | 2.87 | 0.14 | 5.13% | 2.65 | 2.87 | 338606 | 9458.28 | 6.25% |
| 2024-04-10 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.83 | 336156 | 9228.13 | 6.21% |
| 2024-04-09 | 2.62 | 2.87 | 0.11 | 3.99% | 2.62 | 2.90 | 596427 | 16028.27 | 11.01% |
| 2024-04-08 | 2.76 | 2.76 | -0.15 | -5.15% | 2.76 | 2.76 | 4957 | 136.81 | 0.09% |
| 2024-04-03 | 2.91 | 2.91 | -0.15 | -4.90% | 2.91 | 2.91 | 1079 | 31.40 | 0.02% |
| 2024-04-02 | 3.06 | 3.06 | -0.16 | -4.97% | 3.06 | 3.06 | 864 | 26.44 | 0.02% |
| 2024-04-01 | 3.22 | 3.22 | -0.17 | -5.01% | 3.22 | 3.22 | 1189 | 38.29 | 0.02% |
| 2024-03-28 | 3.30 | 3.39 | 0.09 | 2.73% | 3.28 | 3.42 | 81358 | 2743.52 | 1.50% |
| 2024-03-27 | 3.43 | 3.30 | -0.11 | -3.23% | 3.30 | 3.46 | 78439 | 2643.14 | 1.45% |
| 2024-03-26 | 3.42 | 3.41 | -0.03 | -0.87% | 3.33 | 3.47 | 107231 | 3644.80 | 1.98% |
| 2024-03-25 | 3.48 | 3.44 | -0.08 | -2.27% | 3.42 | 3.58 | 107423 | 3757.56 | 1.98% |
| 2024-03-22 | 3.62 | 3.52 | -0.10 | -2.76% | 3.50 | 3.63 | 82753 | 2931.38 | 1.53% |
| 2024-03-21 | 3.61 | 3.62 | 0.01 | 0.28% | 3.55 | 3.68 | 82079 | 2955.00 | 1.52% |
| 2024-03-20 | 3.53 | 3.61 | 0.09 | 2.56% | 3.49 | 3.64 | 112736 | 4042.60 | 2.08% |
| 2024-03-19 | 3.51 | 3.52 | 0.01 | 0.28% | 3.51 | 3.57 | 77593 | 2746.69 | 1.43% |
| 2024-03-18 | 3.48 | 3.51 | 0.04 | 1.15% | 3.45 | 3.55 | 68641 | 2393.64 | 1.27% |
| 2024-03-15 | 3.40 | 3.47 | 0.07 | 2.06% | 3.38 | 3.47 | 81511 | 2800.08 | 1.50% |
| 2024-03-14 | 3.43 | 3.40 | -0.02 | -0.58% | 3.35 | 3.48 | 86313 | 2955.37 | 1.59% |
| 2024-03-13 | 3.44 | 3.42 | -0.02 | -0.58% | 3.37 | 3.46 | 67846 | 2309.15 | 1.25% |
| 2024-03-12 | 3.39 | 3.44 | 0.07 | 2.08% | 3.36 | 3.44 | 87904 | 2991.14 | 1.62% |
| 2024-03-11 | 3.31 | 3.37 | 0.06 | 1.81% | 3.30 | 3.39 | 71038 | 2386.44 | 1.31% |
| 2024-03-08 | 3.31 | 3.31 | -0.01 | -0.30% | 3.27 | 3.35 | 52843 | 1745.80 | 0.98% |
| 2024-03-07 | 3.33 | 3.32 | 0.02 | 0.61% | 3.30 | 3.40 | 89517 | 2999.44 | 1.65% |
| 2024-03-06 | 3.25 | 3.30 | 0.03 | 0.92% | 3.22 | 3.37 | 80452 | 2671.82 | 1.49% |
| 2024-03-05 | 3.36 | 3.27 | -0.12 | -3.54% | 3.26 | 3.37 | 90105 | 2969.72 | 1.66% |
| 2024-03-04 | 3.38 | 3.39 | 0.02 | 0.59% | 3.28 | 3.42 | 93659 | 3146.66 | 1.73% |
| 2024-03-01 | 3.35 | 3.37 | 0.03 | 0.90% | 3.30 | 3.39 | 94847 | 3170.32 | 1.75% |
| 2024-02-29 | 3.16 | 3.34 | 0.15 | 4.70% | 3.15 | 3.35 | 121278 | 3965.61 | 2.24% |
| 2024-02-28 | 3.52 | 3.19 | -0.30 | -8.60% | 3.17 | 3.59 | 235033 | 7996.61 | 4.34% |
| 2024-02-27 | 3.41 | 3.49 | 0.09 | 2.65% | 3.37 | 3.49 | 119239 | 4107.23 | 2.20% |
| 2024-02-26 | 3.35 | 3.40 | 0.10 | 3.03% | 3.27 | 3.49 | 177860 | 6014.02 | 3.28% |
| 2024-02-23 | 3.20 | 3.30 | 0.12 | 3.77% | 3.14 | 3.32 | 122988 | 3970.26 | 2.27% |
| 2024-02-22 | 3.02 | 3.18 | 0.11 | 3.58% | 3.02 | 3.19 | 133365 | 4177.08 | 2.46% |
| 2024-02-21 | 2.98 | 3.07 | 0.08 | 2.68% | 2.90 | 3.18 | 160780 | 4959.76 | 2.97% |
| 2024-02-20 | 2.99 | 2.99 | 0.07 | 2.40% | 2.87 | 3.05 | 208095 | 6167.94 | 3.84% |
| 2024-02-19 | 2.66 | 2.92 | 0.27 | 10.19% | 2.66 | 2.92 | 160504 | 4578.78 | 2.96% |
| 2024-02-08 | 2.52 | 2.65 | 0.13 | 5.16% | 2.28 | 2.66 | 212334 | 5249.91 | 3.92% |
| 2024-02-07 | 2.79 | 2.52 | -0.26 | -9.35% | 2.50 | 2.81 | 213382 | 5478.69 | 3.94% |
| 2024-02-06 | 2.69 | 2.78 | -0.21 | -7.02% | 2.69 | 2.93 | 159093 | 4395.15 | 2.94% |
| 2024-02-05 | 3.31 | 2.99 | -0.33 | -9.94% | 2.99 | 3.31 | 113237 | 3422.11 | 2.09% |
| 2024-02-02 | 3.58 | 3.32 | -0.19 | -5.41% | 3.20 | 3.64 | 100067 | 3409.47 | 1.85% |
| 2024-02-01 | 3.64 | 3.51 | -0.13 | -3.57% | 3.46 | 3.64 | 86504 | 3052.40 | 1.60% |
| 2024-01-31 | 3.83 | 3.64 | -0.21 | -5.45% | 3.63 | 3.85 | 88337 | 3283.53 | 1.63% |
| 2024-01-30 | 3.94 | 3.85 | -0.12 | -3.02% | 3.84 | 4.02 | 67248 | 2637.28 | 1.24% |