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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.94 | 237038 | 6891.73 | 1.74% |
| 2024-05-08 | 2.94 | 2.90 | -0.04 | -1.36% | 2.89 | 3.05 | 335763 | 9893.45 | 2.46% |
| 2024-05-07 | 2.89 | 2.94 | 0.06 | 2.08% | 2.83 | 2.95 | 334488 | 9671.11 | 2.45% |
| 2024-05-06 | 2.72 | 2.88 | 0.20 | 7.46% | 2.72 | 2.90 | 514389 | 14633.84 | 3.77% |
| 2024-04-30 | 2.66 | 2.68 | 0.00 | 0.00% | 2.62 | 2.70 | 290947 | 7745.96 | 2.13% |
| 2024-04-29 | 2.51 | 2.68 | 0.16 | 6.35% | 2.50 | 2.68 | 320051 | 8400.91 | 2.75% |
| 2024-04-26 | 2.52 | 2.52 | 0.00 | 0.00% | 2.46 | 2.53 | 187521 | 4677.08 | 1.61% |
| 2024-04-25 | 2.47 | 2.52 | 0.05 | 2.02% | 2.46 | 2.54 | 157701 | 3964.80 | 1.36% |
| 2024-04-24 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.50 | 144930 | 3573.09 | 1.25% |
| 2024-04-23 | 2.40 | 2.45 | 0.05 | 2.08% | 2.39 | 2.48 | 157892 | 3851.65 | 1.36% |
| 2024-04-22 | 2.44 | 2.40 | -0.05 | -2.04% | 2.37 | 2.46 | 190534 | 4579.39 | 1.64% |
| 2024-04-19 | 2.46 | 2.45 | -0.02 | -0.81% | 2.43 | 2.51 | 188053 | 4635.91 | 1.62% |
| 2024-04-18 | 2.55 | 2.47 | -0.08 | -3.14% | 2.47 | 2.55 | 199338 | 4989.64 | 1.72% |
| 2024-04-17 | 2.41 | 2.55 | 0.15 | 6.25% | 2.41 | 2.57 | 251738 | 6356.38 | 2.17% |
| 2024-04-16 | 2.59 | 2.40 | -0.23 | -8.75% | 2.39 | 2.62 | 328967 | 8146.49 | 2.83% |
| 2024-04-15 | 2.85 | 2.63 | -0.24 | -8.36% | 2.58 | 2.87 | 466222 | 12508.05 | 4.01% |
| 2024-04-12 | 2.88 | 2.87 | -0.03 | -1.03% | 2.86 | 2.95 | 203727 | 5909.94 | 1.75% |
| 2024-04-11 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.96 | 220055 | 6394.28 | 1.89% |
| 2024-04-10 | 2.96 | 2.86 | -0.10 | -3.38% | 2.85 | 2.97 | 231212 | 6684.88 | 1.99% |
| 2024-04-09 | 2.83 | 2.96 | 0.12 | 4.23% | 2.83 | 2.99 | 334504 | 9740.42 | 2.88% |
| 2024-04-08 | 2.92 | 2.84 | -0.10 | -3.40% | 2.82 | 2.92 | 272084 | 7795.59 | 2.34% |
| 2024-04-03 | 2.98 | 2.94 | -0.04 | -1.34% | 2.88 | 3.08 | 452362 | 13372.25 | 3.89% |
| 2024-04-02 | 3.04 | 2.98 | -0.11 | -3.56% | 2.96 | 3.04 | 473626 | 14144.50 | 4.08% |
| 2024-04-01 | 2.97 | 3.09 | 0.06 | 1.98% | 2.92 | 3.17 | 952490 | 28552.29 | 8.20% |
| 2024-03-29 | 2.73 | 3.03 | 0.28 | 10.18% | 2.73 | 3.03 | 519154 | 15552.27 | 4.47% |
| 2024-03-28 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.81 | 203362 | 5597.01 | 1.75% |
| 2024-03-27 | 2.76 | 2.71 | -0.06 | -2.17% | 2.71 | 2.82 | 220645 | 6094.68 | 1.90% |
| 2024-03-26 | 2.72 | 2.77 | 0.05 | 1.84% | 2.71 | 2.78 | 216917 | 5955.83 | 1.87% |
| 2024-03-25 | 2.78 | 2.72 | -0.08 | -2.86% | 2.72 | 2.81 | 206035 | 5703.69 | 1.77% |
| 2024-03-22 | 2.86 | 2.80 | -0.08 | -2.78% | 2.76 | 2.87 | 275470 | 7714.19 | 2.37% |
| 2024-03-21 | 2.89 | 2.88 | -0.02 | -0.69% | 2.85 | 2.91 | 208554 | 6003.45 | 1.79% |
| 2024-03-20 | 2.84 | 2.90 | 0.06 | 2.11% | 2.82 | 2.94 | 267160 | 7706.89 | 2.30% |
| 2024-03-19 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.91 | 342682 | 9791.56 | 2.95% |
| 2024-03-18 | 2.78 | 2.89 | 0.13 | 4.71% | 2.75 | 2.92 | 492142 | 13947.15 | 4.24% |
| 2024-03-15 | 2.67 | 2.76 | 0.08 | 2.99% | 2.67 | 2.78 | 321950 | 8798.08 | 2.77% |
| 2024-03-14 | 2.69 | 2.68 | 0.00 | 0.00% | 2.64 | 2.73 | 187808 | 5055.45 | 1.62% |
| 2024-03-13 | 2.75 | 2.68 | -0.05 | -1.83% | 2.65 | 2.75 | 231441 | 6211.03 | 1.99% |
| 2024-03-12 | 2.68 | 2.73 | 0.08 | 3.02% | 2.67 | 2.80 | 360143 | 9851.75 | 3.10% |
| 2024-03-11 | 2.57 | 2.65 | 0.09 | 3.52% | 2.56 | 2.65 | 225375 | 5879.51 | 1.94% |
| 2024-03-08 | 2.56 | 2.56 | 0.00 | 0.00% | 2.51 | 2.59 | 112301 | 2865.75 | 0.97% |
| 2024-03-07 | 2.58 | 2.56 | -0.03 | -1.16% | 2.56 | 2.63 | 168385 | 4358.50 | 1.45% |
| 2024-03-06 | 2.58 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 131091 | 3398.27 | 1.13% |
| 2024-03-05 | 2.63 | 2.60 | -0.05 | -1.89% | 2.58 | 2.64 | 161537 | 4215.58 | 1.39% |
| 2024-03-04 | 2.62 | 2.65 | 0.03 | 1.15% | 2.60 | 2.68 | 215466 | 5676.23 | 1.85% |
| 2024-03-01 | 2.60 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 207281 | 5402.47 | 1.78% |
| 2024-02-29 | 2.50 | 2.59 | 0.06 | 2.37% | 2.47 | 2.60 | 280981 | 7181.68 | 2.42% |
| 2024-02-28 | 2.69 | 2.53 | -0.16 | -5.95% | 2.52 | 2.81 | 448487 | 12012.67 | 3.86% |
| 2024-02-27 | 2.64 | 2.69 | 0.06 | 2.28% | 2.62 | 2.69 | 198726 | 5291.80 | 1.71% |
| 2024-02-26 | 2.60 | 2.63 | 0.03 | 1.15% | 2.58 | 2.69 | 266640 | 7009.72 | 2.29% |
| 2024-02-23 | 2.52 | 2.60 | 0.07 | 2.77% | 2.50 | 2.61 | 249199 | 6362.87 | 2.14% |
| 2024-02-22 | 2.48 | 2.53 | 0.04 | 1.61% | 2.46 | 2.53 | 194335 | 4853.54 | 1.67% |
| 2024-02-21 | 2.42 | 2.49 | 0.05 | 2.05% | 2.39 | 2.54 | 270241 | 6732.01 | 2.33% |
| 2024-02-20 | 2.42 | 2.44 | 0.02 | 0.83% | 2.37 | 2.47 | 185500 | 4501.75 | 1.60% |
| 2024-02-19 | 2.38 | 2.42 | 0.07 | 2.98% | 2.36 | 2.46 | 325100 | 7852.38 | 2.80% |
| 2024-02-08 | 2.18 | 2.35 | 0.16 | 7.31% | 2.15 | 2.35 | 440477 | 9925.26 | 3.79% |
| 2024-02-07 | 2.27 | 2.19 | -0.09 | -3.95% | 2.15 | 2.29 | 374151 | 8244.16 | 3.22% |
| 2024-02-06 | 2.14 | 2.28 | 0.04 | 1.79% | 2.05 | 2.37 | 351882 | 7719.62 | 3.03% |
| 2024-02-05 | 2.47 | 2.24 | -0.25 | -10.04% | 2.24 | 2.48 | 340427 | 7797.95 | 2.93% |
| 2024-02-02 | 2.58 | 2.49 | -0.09 | -3.49% | 2.37 | 2.65 | 270651 | 6832.73 | 2.33% |
| 2024-02-01 | 2.68 | 2.58 | -0.10 | -3.73% | 2.58 | 2.68 | 249881 | 6532.49 | 2.15% |
| 2024-01-31 | 2.77 | 2.68 | -0.09 | -3.25% | 2.67 | 2.81 | 219127 | 5991.38 | 1.89% |
| 2024-01-30 | 2.85 | 2.77 | -0.09 | -3.15% | 2.77 | 2.88 | 155919 | 4395.19 | 1.34% |