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 | 2.61 | 2.65 | 0.03 | 1.15% | 2.61 | 2.68 | 1230178 | 32651.48 | 2.53% |
| 2024-05-08 | 2.69 | 2.62 | -0.07 | -2.60% | 2.61 | 2.70 | 1568656 | 41374.38 | 3.22% |
| 2024-05-07 | 2.74 | 2.69 | -0.06 | -2.18% | 2.68 | 2.75 | 1562470 | 42230.37 | 3.21% |
| 2024-05-06 | 2.70 | 2.75 | 0.09 | 3.38% | 2.69 | 2.84 | 2557603 | 70640.47 | 5.25% |
| 2024-04-30 | 2.76 | 2.66 | -0.01 | -0.37% | 2.61 | 2.80 | 2489015 | 66832.38 | 5.11% |
| 2024-04-29 | 2.55 | 2.67 | 0.11 | 4.30% | 2.53 | 2.68 | 2272383 | 59943.36 | 4.67% |
| 2024-04-26 | 2.46 | 2.56 | 0.10 | 4.07% | 2.44 | 2.57 | 2036037 | 51142.90 | 4.18% |
| 2024-04-25 | 2.47 | 2.46 | -0.03 | -1.20% | 2.45 | 2.52 | 1483924 | 36749.11 | 3.05% |
| 2024-04-24 | 2.52 | 2.49 | -0.05 | -1.97% | 2.45 | 2.53 | 1851011 | 45899.68 | 3.80% |
| 2024-04-23 | 2.52 | 2.54 | 0.03 | 1.20% | 2.52 | 2.62 | 1648326 | 42168.38 | 3.39% |
| 2024-04-22 | 2.52 | 2.51 | -0.02 | -0.79% | 2.47 | 2.57 | 1001356 | 25186.07 | 2.06% |
| 2024-04-19 | 2.58 | 2.53 | -0.06 | -2.32% | 2.51 | 2.61 | 1171209 | 29834.61 | 2.41% |
| 2024-04-18 | 2.60 | 2.59 | -0.02 | -0.77% | 2.54 | 2.65 | 1497452 | 38857.46 | 3.08% |
| 2024-04-17 | 2.45 | 2.61 | 0.16 | 6.53% | 2.45 | 2.62 | 1782604 | 45743.24 | 3.66% |
| 2024-04-16 | 2.64 | 2.45 | -0.20 | -7.55% | 2.44 | 2.65 | 2229798 | 56140.53 | 4.58% |
| 2024-04-15 | 2.69 | 2.65 | -0.07 | -2.57% | 2.58 | 2.75 | 2118816 | 56342.09 | 4.35% |
| 2024-04-12 | 2.80 | 2.72 | -0.07 | -2.51% | 2.71 | 2.84 | 1356862 | 37460.49 | 2.79% |
| 2024-04-11 | 2.78 | 2.79 | -0.01 | -0.36% | 2.75 | 2.83 | 1118998 | 31366.57 | 2.30% |
| 2024-04-10 | 2.87 | 2.80 | -0.07 | -2.44% | 2.78 | 2.88 | 1274618 | 35788.92 | 2.62% |
| 2024-04-09 | 2.84 | 2.87 | 0.03 | 1.06% | 2.84 | 2.89 | 879906 | 25218.46 | 1.81% |
| 2024-04-08 | 2.94 | 2.84 | -0.11 | -3.73% | 2.84 | 2.95 | 1609164 | 46442.95 | 3.31% |
| 2024-04-03 | 3.00 | 2.95 | -0.06 | -1.99% | 2.94 | 3.01 | 1195910 | 35413.05 | 2.46% |
| 2024-04-02 | 3.00 | 3.01 | 0.01 | 0.33% | 2.94 | 3.06 | 1891731 | 56693.28 | 3.89% |
| 2024-04-01 | 2.94 | 3.00 | 0.05 | 1.69% | 2.93 | 3.01 | 1678562 | 50122.18 | 3.45% |
| 2024-03-29 | 2.96 | 2.95 | -0.04 | -1.34% | 2.88 | 2.98 | 1975169 | 57765.42 | 4.06% |
| 2024-03-28 | 2.94 | 2.99 | 0.02 | 0.67% | 2.93 | 3.03 | 1699869 | 50819.67 | 3.49% |
| 2024-03-27 | 3.08 | 2.97 | -0.13 | -4.19% | 2.95 | 3.09 | 2014100 | 60699.85 | 4.14% |
| 2024-03-26 | 3.05 | 3.10 | 0.03 | 0.98% | 3.02 | 3.10 | 1872018 | 57280.31 | 3.85% |
| 2024-03-25 | 3.18 | 3.07 | -0.14 | -4.36% | 3.06 | 3.21 | 2285373 | 71287.30 | 4.70% |
| 2024-03-22 | 3.26 | 3.21 | -0.07 | -2.13% | 3.16 | 3.28 | 2339439 | 75000.34 | 4.81% |
| 2024-03-21 | 3.33 | 3.28 | -0.04 | -1.20% | 3.27 | 3.39 | 2316854 | 76817.73 | 4.76% |
| 2024-03-20 | 3.30 | 3.32 | 0.04 | 1.22% | 3.28 | 3.40 | 3574224 | 118821.81 | 7.34% |
| 2024-03-19 | 3.43 | 3.28 | -0.10 | -2.96% | 3.26 | 3.43 | 4092868 | 136115.14 | 8.41% |
| 2024-03-18 | 3.07 | 3.38 | 0.31 | 10.10% | 3.06 | 3.38 | 4393588 | 141908.50 | 9.03% |
| 2024-03-15 | 3.05 | 3.07 | 0.00 | 0.00% | 3.01 | 3.08 | 1681158 | 51030.34 | 3.45% |
| 2024-03-14 | 3.18 | 3.07 | -0.09 | -2.85% | 3.03 | 3.18 | 2122682 | 65644.02 | 4.36% |
| 2024-03-13 | 3.16 | 3.16 | -0.01 | -0.32% | 3.10 | 3.25 | 2201234 | 69622.86 | 4.52% |
| 2024-03-12 | 3.17 | 3.17 | 0.02 | 0.63% | 3.07 | 3.22 | 2753396 | 86412.91 | 5.66% |
| 2024-03-11 | 2.98 | 3.15 | 0.17 | 5.70% | 2.97 | 3.15 | 2829869 | 86750.28 | 5.81% |
| 2024-03-08 | 3.01 | 2.98 | -0.03 | -1.00% | 2.95 | 3.04 | 1745211 | 52105.22 | 3.59% |
| 2024-03-07 | 3.11 | 3.01 | -0.12 | -3.83% | 3.01 | 3.13 | 2282263 | 69838.43 | 4.69% |
| 2024-03-06 | 3.08 | 3.13 | 0.01 | 0.32% | 3.05 | 3.21 | 2271412 | 71015.79 | 4.67% |
| 2024-03-05 | 3.32 | 3.12 | -0.23 | -6.87% | 3.03 | 3.32 | 4062768 | 127437.89 | 8.35% |
| 2024-03-04 | 3.41 | 3.35 | -0.08 | -2.33% | 3.29 | 3.44 | 2129110 | 71038.17 | 4.37% |
| 2024-03-01 | 3.50 | 3.43 | -0.06 | -1.72% | 3.38 | 3.52 | 1630489 | 55777.55 | 3.35% |
| 2024-02-29 | 3.30 | 3.49 | 0.12 | 3.56% | 3.28 | 3.52 | 1991478 | 68554.17 | 4.09% |
| 2024-02-28 | 3.55 | 3.37 | -0.13 | -3.71% | 3.36 | 3.71 | 2904109 | 103604.29 | 5.97% |
| 2024-02-27 | 3.38 | 3.50 | 0.10 | 2.94% | 3.34 | 3.50 | 1884887 | 64962.93 | 3.87% |
| 2024-02-26 | 3.31 | 3.40 | 0.06 | 1.80% | 3.26 | 3.49 | 2398066 | 80856.85 | 4.93% |
| 2024-02-23 | 3.31 | 3.34 | 0.03 | 0.91% | 3.25 | 3.37 | 1699544 | 56154.91 | 3.49% |
| 2024-02-22 | 3.29 | 3.31 | -0.01 | -0.30% | 3.24 | 3.34 | 1432765 | 47114.96 | 2.94% |
| 2024-02-21 | 3.17 | 3.32 | 0.11 | 3.43% | 3.15 | 3.38 | 2108805 | 69437.68 | 4.33% |
| 2024-02-20 | 3.25 | 3.21 | -0.08 | -2.43% | 3.16 | 3.28 | 1476526 | 47423.12 | 3.03% |
| 2024-02-19 | 3.25 | 3.29 | 0.16 | 5.11% | 3.18 | 3.35 | 2288953 | 74675.90 | 4.70% |
| 2024-02-08 | 3.04 | 3.13 | 0.10 | 3.30% | 3.00 | 3.18 | 2279135 | 70732.70 | 4.68% |
| 2024-02-07 | 2.80 | 3.03 | 0.24 | 8.60% | 2.79 | 3.07 | 3365774 | 99882.23 | 6.91% |
| 2024-02-06 | 2.64 | 2.79 | -0.05 | -1.76% | 2.59 | 2.91 | 3758653 | 102796.20 | 7.72% |
| 2024-02-05 | 3.11 | 2.84 | -0.32 | -10.13% | 2.84 | 3.14 | 2636666 | 76549.78 | 5.42% |
| 2024-02-02 | 3.33 | 3.16 | -0.15 | -4.53% | 3.03 | 3.49 | 2602200 | 84758.13 | 5.35% |
| 2024-02-01 | 3.47 | 3.31 | -0.22 | -6.23% | 3.26 | 3.52 | 2599655 | 87960.23 | 5.34% |
| 2024-01-31 | 3.76 | 3.53 | -0.34 | -8.79% | 3.48 | 3.80 | 2802822 | 100035.27 | 5.76% |