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 | 2.47 | 2.51 | 0.05 | 2.03% | 2.45 | 2.55 | 87054 | 2186.11 | 2.46% |
| 2024-05-08 | 2.57 | 2.46 | -0.10 | -3.91% | 2.44 | 2.60 | 137474 | 3437.14 | 3.88% |
| 2024-05-07 | 2.51 | 2.56 | 0.07 | 2.81% | 2.47 | 2.60 | 202447 | 5134.29 | 5.72% |
| 2024-05-06 | 2.37 | 2.49 | 0.14 | 5.96% | 2.37 | 2.53 | 230801 | 5627.72 | 6.52% |
| 2024-04-30 | 2.54 | 2.35 | -0.08 | -3.29% | 2.30 | 2.55 | 219441 | 5199.73 | 6.20% |
| 2024-04-29 | 2.30 | 2.43 | 0.13 | 5.65% | 2.23 | 2.45 | 213675 | 5025.90 | 6.03% |
| 2024-04-26 | 2.37 | 2.30 | -0.06 | -2.54% | 2.27 | 2.37 | 175706 | 4050.49 | 4.96% |
| 2024-04-25 | 2.32 | 2.36 | 0.04 | 1.72% | 2.32 | 2.38 | 166078 | 3907.12 | 4.69% |
| 2024-04-24 | 2.24 | 2.32 | 0.07 | 3.11% | 2.20 | 2.34 | 209853 | 4755.19 | 5.93% |
| 2024-04-23 | 2.09 | 2.25 | 0.04 | 1.81% | 2.09 | 2.25 | 329864 | 7171.46 | 9.31% |
| 2024-04-22 | 2.35 | 2.21 | -0.24 | -9.80% | 2.21 | 2.37 | 100027 | 2236.84 | 2.82% |
| 2024-04-19 | 2.33 | 2.45 | 0.11 | 4.70% | 2.32 | 2.49 | 286256 | 6947.54 | 8.08% |
| 2024-04-18 | 2.31 | 2.34 | 0.03 | 1.30% | 2.22 | 2.47 | 268192 | 6211.10 | 7.57% |
| 2024-04-17 | 2.10 | 2.31 | 0.04 | 1.76% | 2.09 | 2.35 | 298584 | 6794.20 | 8.43% |
| 2024-04-16 | 2.33 | 2.27 | -0.25 | -9.92% | 2.27 | 2.35 | 61458 | 1400.99 | 1.74% |
| 2024-04-15 | 2.66 | 2.52 | -0.28 | -10.00% | 2.52 | 2.76 | 242567 | 6215.41 | 6.85% |
| 2024-04-12 | 2.75 | 2.80 | 0.06 | 2.19% | 2.72 | 2.84 | 186369 | 5213.52 | 5.26% |
| 2024-04-11 | 2.73 | 2.74 | 0.01 | 0.37% | 2.73 | 2.82 | 148752 | 4126.03 | 4.20% |
| 2024-04-10 | 2.84 | 2.73 | -0.12 | -4.21% | 2.68 | 2.88 | 201399 | 5536.55 | 5.69% |
| 2024-04-09 | 2.92 | 2.85 | -0.11 | -3.72% | 2.83 | 2.96 | 240216 | 6904.20 | 6.78% |
| 2024-04-08 | 3.03 | 2.96 | -0.10 | -3.27% | 2.91 | 3.05 | 257512 | 7682.81 | 7.27% |
| 2024-04-03 | 3.02 | 3.06 | 0.03 | 0.99% | 2.98 | 3.10 | 252542 | 7704.16 | 7.13% |
| 2024-04-02 | 2.94 | 3.03 | 0.09 | 3.06% | 2.91 | 3.10 | 242093 | 7330.32 | 6.84% |
| 2024-04-01 | 2.87 | 2.94 | 0.12 | 4.26% | 2.78 | 2.95 | 195988 | 5602.94 | 5.53% |
| 2024-03-29 | 2.72 | 2.82 | 0.07 | 2.55% | 2.72 | 2.82 | 203440 | 5674.94 | 5.74% |
| 2024-03-28 | 2.62 | 2.75 | 0.09 | 3.38% | 2.61 | 2.76 | 258901 | 7037.46 | 7.31% |
| 2024-03-27 | 2.80 | 2.66 | -0.11 | -3.97% | 2.64 | 2.93 | 341542 | 9419.07 | 9.64% |
| 2024-03-26 | 2.72 | 2.77 | -0.20 | -6.73% | 2.67 | 2.83 | 512403 | 14040.51 | 14.47% |
| 2024-03-25 | 3.08 | 2.97 | -0.12 | -3.88% | 2.96 | 3.14 | 372291 | 11314.24 | 10.51% |
| 2024-03-22 | 3.15 | 3.09 | -0.09 | -2.83% | 3.07 | 3.20 | 156673 | 4880.84 | 4.42% |
| 2024-03-21 | 3.17 | 3.18 | 0.01 | 0.32% | 3.12 | 3.21 | 145308 | 4603.18 | 4.10% |
| 2024-03-20 | 3.09 | 3.17 | 0.08 | 2.59% | 3.08 | 3.17 | 118340 | 3705.45 | 3.34% |
| 2024-03-19 | 3.12 | 3.09 | -0.03 | -0.96% | 3.07 | 3.16 | 134816 | 4185.20 | 3.81% |
| 2024-03-18 | 3.04 | 3.12 | 0.09 | 2.97% | 3.04 | 3.14 | 123653 | 3822.66 | 3.49% |
| 2024-03-15 | 2.96 | 3.03 | 0.08 | 2.71% | 2.93 | 3.04 | 128742 | 3849.35 | 3.61% |
| 2024-03-14 | 2.99 | 2.95 | -0.03 | -1.01% | 2.91 | 3.03 | 132487 | 3937.99 | 3.71% |
| 2024-03-13 | 3.00 | 2.98 | -0.03 | -1.00% | 2.96 | 3.03 | 122220 | 3649.71 | 3.42% |
| 2024-03-12 | 2.99 | 3.01 | 0.05 | 1.69% | 2.93 | 3.02 | 109418 | 3268.14 | 3.07% |
| 2024-03-11 | 2.93 | 2.96 | 0.03 | 1.02% | 2.89 | 2.97 | 80562 | 2361.74 | 2.26% |
| 2024-03-08 | 2.90 | 2.93 | 0.02 | 0.69% | 2.86 | 2.95 | 80118 | 2333.78 | 2.24% |
| 2024-03-07 | 2.94 | 2.91 | -0.01 | -0.34% | 2.90 | 3.00 | 123641 | 3652.93 | 3.46% |
| 2024-03-06 | 2.85 | 2.92 | 0.09 | 3.18% | 2.80 | 2.95 | 120485 | 3503.92 | 3.38% |
| 2024-03-05 | 2.95 | 2.83 | -0.13 | -4.39% | 2.82 | 2.96 | 103033 | 2944.31 | 2.89% |
| 2024-03-04 | 2.98 | 2.96 | -0.02 | -0.67% | 2.82 | 3.01 | 121779 | 3542.09 | 3.41% |
| 2024-03-01 | 3.02 | 2.98 | -0.02 | -0.67% | 2.89 | 3.05 | 142396 | 4230.88 | 3.99% |
| 2024-02-29 | 2.85 | 3.00 | 0.13 | 4.53% | 2.81 | 3.07 | 213487 | 6341.98 | 5.98% |
| 2024-02-28 | 3.16 | 2.87 | -0.25 | -8.01% | 2.85 | 3.36 | 289052 | 8985.13 | 8.10% |
| 2024-02-27 | 3.09 | 3.12 | 0.01 | 0.32% | 3.00 | 3.20 | 219548 | 6830.75 | 6.15% |
| 2024-02-26 | 2.93 | 3.11 | 0.20 | 6.87% | 2.91 | 3.20 | 280433 | 8695.37 | 7.86% |
| 2024-02-23 | 2.86 | 2.91 | 0.12 | 4.30% | 2.77 | 2.93 | 147185 | 4193.63 | 4.12% |
| 2024-02-22 | 2.73 | 2.79 | 0.07 | 2.57% | 2.71 | 2.84 | 141152 | 3923.22 | 3.95% |
| 2024-02-21 | 2.65 | 2.72 | 0.06 | 2.26% | 2.60 | 2.82 | 214480 | 5883.26 | 6.01% |
| 2024-02-20 | 2.60 | 2.66 | 0.10 | 3.91% | 2.52 | 2.74 | 252925 | 6622.63 | 7.09% |
| 2024-02-19 | 2.33 | 2.56 | 0.23 | 9.87% | 2.28 | 2.56 | 284999 | 6935.48 | 7.98% |
| 2024-02-08 | 2.07 | 2.33 | 0.05 | 2.19% | 2.05 | 2.35 | 368102 | 7834.83 | 10.31% |
| 2024-02-07 | 2.51 | 2.28 | -0.25 | -9.88% | 2.28 | 2.55 | 181547 | 4177.78 | 5.09% |
| 2024-02-06 | 2.51 | 2.53 | -0.26 | -9.32% | 2.51 | 2.70 | 328942 | 8343.36 | 9.22% |
| 2024-02-05 | 3.13 | 2.79 | -0.31 | -10.00% | 2.79 | 3.13 | 238318 | 6701.59 | 6.68% |
| 2024-02-02 | 3.15 | 3.10 | -0.05 | -1.59% | 2.95 | 3.29 | 290262 | 9122.37 | 8.13% |
| 2024-02-01 | 3.19 | 3.15 | -0.21 | -6.25% | 3.07 | 3.37 | 275922 | 8774.98 | 7.73% |
| 2024-01-31 | 3.46 | 3.36 | -0.10 | -2.89% | 3.28 | 3.50 | 185161 | 6230.88 | 5.19% |
| 2024-01-30 | 3.62 | 3.46 | -0.21 | -5.72% | 3.45 | 3.67 | 111063 | 3937.55 | 3.11% |