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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.78 | 129556 | 3562.45 | 0.96% |
| 2024-05-09 | 2.74 | 2.76 | 0.02 | 0.73% | 2.74 | 2.79 | 149876 | 4152.04 | 1.11% |
| 2024-05-08 | 2.78 | 2.74 | -0.06 | -2.14% | 2.73 | 2.79 | 159366 | 4391.90 | 1.18% |
| 2024-05-07 | 2.77 | 2.80 | 0.01 | 0.36% | 2.75 | 2.81 | 202888 | 5643.41 | 1.51% |
| 2024-05-06 | 2.69 | 2.79 | 0.08 | 2.95% | 2.69 | 2.79 | 258848 | 7122.02 | 1.92% |
| 2024-04-30 | 2.74 | 2.71 | -0.04 | -1.45% | 2.68 | 2.77 | 214253 | 5832.34 | 1.59% |
| 2024-04-29 | 2.67 | 2.75 | 0.07 | 2.61% | 2.64 | 2.76 | 310732 | 8462.74 | 2.31% |
| 2024-04-26 | 2.67 | 2.68 | 0.02 | 0.75% | 2.63 | 2.71 | 245094 | 6531.95 | 1.82% |
| 2024-04-25 | 2.65 | 2.66 | -0.01 | -0.37% | 2.62 | 2.67 | 195244 | 5178.48 | 1.45% |
| 2024-04-24 | 2.65 | 2.67 | -0.04 | -1.48% | 2.59 | 2.68 | 298022 | 7887.54 | 2.21% |
| 2024-04-23 | 2.68 | 2.71 | 0.01 | 0.37% | 2.63 | 2.74 | 415409 | 11147.48 | 3.08% |
| 2024-04-22 | 2.89 | 2.70 | -0.17 | -5.92% | 2.69 | 2.89 | 634588 | 17437.73 | 4.71% |
| 2024-04-19 | 2.63 | 2.87 | 0.26 | 9.96% | 2.62 | 2.87 | 387758 | 10849.98 | 2.88% |
| 2024-04-18 | 2.67 | 2.61 | -0.06 | -2.25% | 2.60 | 2.69 | 208399 | 5479.47 | 1.55% |
| 2024-04-17 | 2.55 | 2.67 | 0.17 | 6.80% | 2.55 | 2.67 | 253789 | 6685.94 | 1.88% |
| 2024-04-16 | 2.72 | 2.50 | -0.27 | -9.75% | 2.50 | 2.76 | 319914 | 8262.01 | 2.38% |
| 2024-04-15 | 2.89 | 2.77 | -0.16 | -5.46% | 2.66 | 2.91 | 359053 | 10004.77 | 2.67% |
| 2024-04-12 | 2.87 | 2.93 | 0.07 | 2.45% | 2.84 | 2.95 | 293222 | 8544.29 | 2.18% |
| 2024-04-11 | 2.83 | 2.86 | 0.02 | 0.70% | 2.80 | 2.90 | 158776 | 4554.91 | 1.18% |
| 2024-04-10 | 2.89 | 2.84 | -0.06 | -2.07% | 2.80 | 2.91 | 188570 | 5356.30 | 1.40% |
| 2024-04-09 | 2.91 | 2.90 | -0.04 | -1.36% | 2.87 | 2.96 | 200952 | 5829.50 | 1.49% |
| 2024-04-08 | 2.96 | 2.94 | -0.06 | -2.00% | 2.92 | 3.02 | 286529 | 8490.77 | 2.13% |
| 2024-04-03 | 2.94 | 3.00 | 0.06 | 2.04% | 2.93 | 3.02 | 286850 | 8536.98 | 2.13% |
| 2024-04-02 | 2.85 | 2.94 | 0.09 | 3.16% | 2.83 | 2.96 | 322736 | 9437.61 | 2.40% |
| 2024-04-01 | 2.83 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 173660 | 4934.78 | 1.29% |
| 2024-03-29 | 2.77 | 2.82 | 0.07 | 2.55% | 2.77 | 2.85 | 182105 | 5137.29 | 1.35% |
| 2024-03-28 | 2.72 | 2.75 | 0.03 | 1.10% | 2.71 | 2.79 | 112843 | 3109.20 | 0.84% |
| 2024-03-27 | 2.79 | 2.72 | -0.05 | -1.81% | 2.72 | 2.82 | 141860 | 3930.41 | 1.05% |
| 2024-03-26 | 2.81 | 2.77 | -0.05 | -1.77% | 2.72 | 2.83 | 215088 | 5963.43 | 1.60% |
| 2024-03-25 | 2.78 | 2.82 | 0.02 | 0.71% | 2.78 | 2.92 | 274836 | 7843.62 | 2.04% |
| 2024-03-22 | 2.85 | 2.80 | -0.06 | -2.10% | 2.78 | 2.85 | 152468 | 4276.24 | 1.13% |
| 2024-03-21 | 2.85 | 2.86 | 0.03 | 1.06% | 2.82 | 2.87 | 158287 | 4512.65 | 1.18% |
| 2024-03-20 | 2.79 | 2.83 | 0.03 | 1.07% | 2.78 | 2.84 | 130311 | 3667.57 | 0.97% |
| 2024-03-19 | 2.79 | 2.80 | 0.00 | 0.00% | 2.79 | 2.84 | 165050 | 4643.04 | 1.23% |
| 2024-03-18 | 2.78 | 2.80 | 0.02 | 0.72% | 2.74 | 2.80 | 150221 | 4163.03 | 1.12% |
| 2024-03-15 | 2.72 | 2.78 | 0.06 | 2.21% | 2.71 | 2.78 | 190742 | 5255.33 | 1.42% |
| 2024-03-14 | 2.73 | 2.72 | 0.01 | 0.37% | 2.69 | 2.75 | 137189 | 3738.99 | 1.02% |
| 2024-03-13 | 2.74 | 2.71 | -0.02 | -0.73% | 2.69 | 2.75 | 114025 | 3089.63 | 0.85% |
| 2024-03-12 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 126153 | 3438.35 | 0.94% |
| 2024-03-11 | 2.70 | 2.72 | 0.05 | 1.87% | 2.68 | 2.73 | 136412 | 3689.45 | 1.01% |
| 2024-03-08 | 2.64 | 2.67 | 0.04 | 1.52% | 2.62 | 2.70 | 136384 | 3624.88 | 1.01% |
| 2024-03-07 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.69 | 128191 | 3403.11 | 0.95% |
| 2024-03-06 | 2.56 | 2.64 | 0.07 | 2.72% | 2.56 | 2.65 | 146841 | 3855.04 | 1.09% |
| 2024-03-05 | 2.66 | 2.57 | -0.12 | -4.46% | 2.56 | 2.67 | 214804 | 5579.75 | 1.60% |
| 2024-03-04 | 2.70 | 2.69 | -0.09 | -3.24% | 2.63 | 2.72 | 259196 | 6916.61 | 1.92% |
| 2024-03-01 | 2.80 | 2.78 | 0.05 | 1.83% | 2.73 | 2.86 | 228639 | 6362.04 | 1.70% |
| 2024-02-29 | 2.57 | 2.73 | 0.13 | 5.00% | 2.55 | 2.73 | 214460 | 5704.33 | 1.59% |
| 2024-02-28 | 2.77 | 2.60 | -0.16 | -5.80% | 2.60 | 2.85 | 262258 | 7125.75 | 1.95% |
| 2024-02-27 | 2.70 | 2.76 | 0.05 | 1.85% | 2.68 | 2.77 | 128697 | 3526.61 | 0.96% |
| 2024-02-26 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.78 | 192560 | 5240.02 | 1.43% |
| 2024-02-23 | 2.60 | 2.69 | 0.09 | 3.46% | 2.60 | 2.69 | 164014 | 4348.85 | 1.22% |
| 2024-02-22 | 2.53 | 2.60 | 0.05 | 1.96% | 2.53 | 2.61 | 122143 | 3159.22 | 0.91% |
| 2024-02-21 | 2.51 | 2.55 | 0.04 | 1.59% | 2.48 | 2.63 | 157032 | 4034.51 | 1.17% |
| 2024-02-20 | 2.48 | 2.51 | 0.01 | 0.40% | 2.46 | 2.51 | 128106 | 3189.53 | 0.95% |
| 2024-02-19 | 2.41 | 2.50 | 0.13 | 5.49% | 2.41 | 2.51 | 250127 | 6179.51 | 1.86% |
| 2024-02-08 | 2.21 | 2.37 | 0.16 | 7.24% | 2.18 | 2.38 | 266682 | 6094.89 | 1.98% |
| 2024-02-07 | 2.30 | 2.21 | -0.06 | -2.64% | 2.18 | 2.31 | 251737 | 5588.61 | 1.87% |
| 2024-02-06 | 2.11 | 2.27 | -0.01 | -0.44% | 2.05 | 2.37 | 338945 | 7365.62 | 2.52% |
| 2024-02-05 | 2.48 | 2.28 | -0.25 | -9.88% | 2.28 | 2.50 | 235625 | 5452.68 | 1.75% |
| 2024-02-02 | 2.67 | 2.53 | -0.14 | -5.24% | 2.42 | 2.71 | 182449 | 4704.65 | 1.35% |