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 | 2.46 | 2.41 | -0.05 | -2.03% | 2.40 | 2.46 | 118285 | 2869.41 | 1.57% |
| 2024-05-07 | 2.47 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 110099 | 2700.94 | 1.46% |
| 2024-05-06 | 2.45 | 2.46 | 0.02 | 0.82% | 2.45 | 2.49 | 152091 | 3749.42 | 2.01% |
| 2024-04-30 | 2.48 | 2.44 | -0.06 | -2.40% | 2.41 | 2.50 | 179908 | 4408.15 | 2.38% |
| 2024-04-29 | 2.38 | 2.50 | 0.12 | 5.04% | 2.36 | 2.50 | 249521 | 6090.08 | 3.31% |
| 2024-04-26 | 2.37 | 2.38 | -0.02 | -0.83% | 2.33 | 2.40 | 243479 | 5743.08 | 3.23% |
| 2024-04-25 | 2.33 | 2.40 | -0.04 | -1.64% | 2.33 | 2.43 | 309323 | 7391.31 | 4.10% |
| 2024-04-24 | 2.47 | 2.44 | 0.12 | 5.17% | 2.42 | 2.55 | 398908 | 9952.80 | 5.28% |
| 2024-04-23 | 2.29 | 2.32 | 0.05 | 2.20% | 2.27 | 2.35 | 107285 | 2486.05 | 1.42% |
| 2024-04-22 | 2.33 | 2.27 | -0.06 | -2.58% | 2.23 | 2.34 | 131506 | 3002.53 | 1.74% |
| 2024-04-19 | 2.35 | 2.33 | -0.02 | -0.85% | 2.31 | 2.38 | 114532 | 2676.75 | 1.52% |
| 2024-04-18 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.42 | 152761 | 3619.10 | 2.02% |
| 2024-04-17 | 2.25 | 2.39 | 0.17 | 7.66% | 2.25 | 2.40 | 213828 | 5024.31 | 2.83% |
| 2024-04-16 | 2.42 | 2.22 | -0.23 | -9.39% | 2.22 | 2.43 | 283899 | 6478.89 | 3.76% |
| 2024-04-15 | 2.61 | 2.45 | -0.15 | -5.77% | 2.36 | 2.62 | 247351 | 6112.84 | 3.28% |
| 2024-04-12 | 2.66 | 2.60 | -0.05 | -1.89% | 2.60 | 2.67 | 110911 | 2917.87 | 1.47% |
| 2024-04-11 | 2.58 | 2.65 | 0.04 | 1.53% | 2.57 | 2.67 | 113275 | 2989.83 | 1.50% |
| 2024-04-10 | 2.69 | 2.61 | -0.08 | -2.97% | 2.58 | 2.70 | 140811 | 3699.98 | 1.87% |
| 2024-04-09 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 99559 | 2671.38 | 1.32% |
| 2024-04-08 | 2.75 | 2.68 | -0.07 | -2.55% | 2.67 | 2.75 | 143397 | 3890.76 | 1.90% |
| 2024-04-03 | 2.76 | 2.75 | -0.03 | -1.08% | 2.72 | 2.78 | 106294 | 2920.16 | 1.41% |
| 2024-04-02 | 2.74 | 2.78 | 0.05 | 1.83% | 2.73 | 2.80 | 164414 | 4548.40 | 2.18% |
| 2024-04-01 | 2.69 | 2.73 | 0.05 | 1.87% | 2.68 | 2.75 | 117383 | 3190.01 | 1.56% |
| 2024-03-29 | 2.63 | 2.68 | 0.05 | 1.90% | 2.62 | 2.69 | 110366 | 2937.75 | 1.46% |
| 2024-03-28 | 2.57 | 2.63 | 0.06 | 2.33% | 2.57 | 2.64 | 101218 | 2650.02 | 1.34% |
| 2024-03-27 | 2.65 | 2.57 | -0.08 | -3.02% | 2.57 | 2.67 | 103871 | 2716.36 | 1.38% |
| 2024-03-26 | 2.64 | 2.65 | 0.02 | 0.76% | 2.59 | 2.66 | 101575 | 2668.31 | 1.35% |
| 2024-03-25 | 2.69 | 2.63 | -0.06 | -2.23% | 2.62 | 2.70 | 115915 | 3089.90 | 1.54% |
| 2024-03-22 | 2.75 | 2.69 | -0.04 | -1.47% | 2.66 | 2.76 | 141548 | 3820.01 | 1.88% |
| 2024-03-21 | 2.72 | 2.73 | 0.01 | 0.37% | 2.68 | 2.75 | 123159 | 3354.16 | 1.63% |
| 2024-03-20 | 2.67 | 2.72 | 0.05 | 1.87% | 2.67 | 2.72 | 128913 | 3480.91 | 1.71% |
| 2024-03-19 | 2.70 | 2.67 | -0.02 | -0.74% | 2.67 | 2.72 | 112349 | 3024.51 | 1.49% |
| 2024-03-18 | 2.65 | 2.69 | 0.04 | 1.51% | 2.65 | 2.72 | 133808 | 3589.39 | 1.77% |
| 2024-03-15 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.66 | 110662 | 2907.28 | 1.47% |
| 2024-03-14 | 2.61 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 106851 | 2790.65 | 1.42% |
| 2024-03-13 | 2.64 | 2.62 | -0.02 | -0.76% | 2.59 | 2.66 | 111116 | 2908.46 | 1.47% |
| 2024-03-12 | 2.60 | 2.64 | 0.04 | 1.54% | 2.57 | 2.64 | 158159 | 4123.34 | 2.10% |
| 2024-03-11 | 2.55 | 2.60 | 0.05 | 1.96% | 2.54 | 2.60 | 93928 | 2415.52 | 1.24% |
| 2024-03-08 | 2.55 | 2.55 | 0.01 | 0.39% | 2.51 | 2.56 | 74861 | 1901.30 | 0.99% |
| 2024-03-07 | 2.52 | 2.54 | 0.02 | 0.79% | 2.52 | 2.58 | 130875 | 3345.42 | 1.73% |
| 2024-03-06 | 2.48 | 2.52 | 0.03 | 1.20% | 2.47 | 2.56 | 117691 | 2970.35 | 1.56% |
| 2024-03-05 | 2.55 | 2.49 | -0.08 | -3.11% | 2.48 | 2.55 | 123597 | 3104.40 | 1.64% |
| 2024-03-04 | 2.59 | 2.57 | -0.04 | -1.53% | 2.52 | 2.61 | 122991 | 3148.00 | 1.63% |
| 2024-03-01 | 2.61 | 2.61 | 0.00 | 0.00% | 2.57 | 2.63 | 126843 | 3295.89 | 1.68% |
| 2024-02-29 | 2.51 | 2.61 | 0.07 | 2.76% | 2.48 | 2.62 | 159358 | 4104.44 | 2.11% |
| 2024-02-28 | 2.74 | 2.54 | -0.19 | -6.96% | 2.53 | 2.79 | 293815 | 7829.96 | 3.89% |
| 2024-02-27 | 2.68 | 2.73 | 0.04 | 1.49% | 2.65 | 2.74 | 123815 | 3343.52 | 1.64% |
| 2024-02-26 | 2.66 | 2.69 | 0.04 | 1.51% | 2.63 | 2.74 | 169472 | 4545.59 | 2.25% |
| 2024-02-23 | 2.56 | 2.65 | 0.09 | 3.52% | 2.56 | 2.66 | 190092 | 4965.44 | 2.52% |
| 2024-02-22 | 2.52 | 2.56 | 0.03 | 1.19% | 2.50 | 2.57 | 133974 | 3408.46 | 1.77% |
| 2024-02-21 | 2.46 | 2.53 | 0.05 | 2.02% | 2.44 | 2.59 | 178515 | 4520.08 | 2.36% |
| 2024-02-20 | 2.47 | 2.48 | 0.01 | 0.40% | 2.40 | 2.49 | 116328 | 2849.62 | 1.54% |
| 2024-02-19 | 2.40 | 2.47 | 0.10 | 4.22% | 2.40 | 2.50 | 204627 | 5016.75 | 2.71% |
| 2024-02-08 | 2.20 | 2.37 | 0.18 | 8.22% | 2.17 | 2.38 | 254997 | 5828.60 | 3.38% |
| 2024-02-07 | 2.33 | 2.19 | -0.15 | -6.41% | 2.15 | 2.33 | 335400 | 7484.49 | 4.44% |
| 2024-02-06 | 2.29 | 2.34 | -0.08 | -3.31% | 2.18 | 2.49 | 383995 | 8727.95 | 5.09% |
| 2024-02-05 | 2.64 | 2.42 | -0.27 | -10.04% | 2.42 | 2.68 | 266090 | 6520.45 | 3.53% |
| 2024-02-02 | 2.83 | 2.69 | -0.12 | -4.27% | 2.58 | 2.89 | 244190 | 6710.12 | 3.23% |
| 2024-02-01 | 2.95 | 2.81 | -0.14 | -4.75% | 2.77 | 2.95 | 284783 | 8060.02 | 3.77% |
| 2024-01-31 | 3.10 | 2.95 | -0.15 | -4.84% | 2.93 | 3.11 | 195673 | 5880.57 | 2.59% |
| 2024-01-30 | 3.20 | 3.10 | -0.13 | -4.02% | 3.09 | 3.23 | 154808 | 4877.17 | 2.05% |
| 2024-01-29 | 3.33 | 3.23 | -0.10 | -3.00% | 3.21 | 3.33 | 153453 | 5008.27 | 2.03% |