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 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 229263 | 6002.57 | 2.16% |
| 2024-05-07 | 2.65 | 2.65 | 0.00 | 0.00% | 2.61 | 2.66 | 289828 | 7639.94 | 2.73% |
| 2024-05-06 | 2.68 | 2.65 | 0.05 | 1.92% | 2.64 | 2.73 | 297016 | 7908.59 | 2.80% |
| 2024-04-30 | 2.71 | 2.60 | -0.12 | -4.41% | 2.59 | 2.74 | 532335 | 14004.71 | 5.02% |
| 2024-04-29 | 2.54 | 2.72 | 0.17 | 6.67% | 2.53 | 2.75 | 561482 | 14960.77 | 5.30% |
| 2024-04-26 | 2.33 | 2.55 | 0.15 | 6.25% | 2.33 | 2.58 | 680142 | 17016.34 | 6.42% |
| 2024-04-25 | 2.31 | 2.40 | 0.08 | 3.45% | 2.28 | 2.53 | 646480 | 15750.70 | 6.10% |
| 2024-04-24 | 2.29 | 2.32 | 0.06 | 2.65% | 2.27 | 2.36 | 212534 | 4895.11 | 2.01% |
| 2024-04-23 | 2.27 | 2.26 | 0.00 | 0.00% | 2.25 | 2.30 | 159808 | 3630.58 | 1.51% |
| 2024-04-22 | 2.28 | 2.26 | -0.03 | -1.31% | 2.23 | 2.31 | 214436 | 4870.69 | 2.02% |
| 2024-04-19 | 2.28 | 2.29 | -0.01 | -0.43% | 2.25 | 2.33 | 195202 | 4470.27 | 1.84% |
| 2024-04-18 | 2.39 | 2.30 | -0.09 | -3.77% | 2.29 | 2.41 | 335389 | 7846.07 | 3.17% |
| 2024-04-17 | 2.24 | 2.39 | 0.13 | 5.75% | 2.24 | 2.42 | 447231 | 10610.71 | 4.22% |
| 2024-04-16 | 2.45 | 2.26 | -0.25 | -9.96% | 2.26 | 2.48 | 499182 | 11523.09 | 4.71% |
| 2024-04-15 | 2.67 | 2.51 | -0.16 | -5.99% | 2.40 | 2.69 | 618815 | 15601.97 | 5.84% |
| 2024-04-12 | 2.75 | 2.67 | -0.08 | -2.91% | 2.67 | 2.76 | 302265 | 8175.81 | 2.85% |
| 2024-04-11 | 2.70 | 2.75 | 0.01 | 0.36% | 2.69 | 2.78 | 242013 | 6653.93 | 2.28% |
| 2024-04-10 | 2.81 | 2.74 | -0.08 | -2.84% | 2.70 | 2.82 | 365581 | 10043.14 | 3.45% |
| 2024-04-09 | 2.77 | 2.82 | 0.03 | 1.08% | 2.76 | 2.82 | 377039 | 10515.09 | 3.56% |
| 2024-04-08 | 2.81 | 2.79 | 0.02 | 0.72% | 2.77 | 2.87 | 594829 | 16734.46 | 5.61% |
| 2024-04-03 | 2.78 | 2.77 | 0.01 | 0.36% | 2.73 | 2.83 | 525310 | 14575.25 | 4.96% |
| 2024-04-02 | 2.82 | 2.76 | -0.06 | -2.13% | 2.72 | 2.84 | 751332 | 20701.57 | 7.09% |
| 2024-04-01 | 2.68 | 2.82 | 0.15 | 5.62% | 2.68 | 2.94 | 1571332 | 44599.20 | 14.83% |
| 2024-03-29 | 2.62 | 2.67 | 0.06 | 2.30% | 2.62 | 2.70 | 319847 | 8511.58 | 3.02% |
| 2024-03-28 | 2.54 | 2.61 | 0.05 | 1.95% | 2.53 | 2.65 | 394667 | 10299.98 | 3.72% |
| 2024-03-27 | 2.72 | 2.56 | -0.18 | -6.57% | 2.52 | 2.74 | 806950 | 21054.03 | 7.62% |
| 2024-03-26 | 2.73 | 2.74 | 0.01 | 0.37% | 2.68 | 2.75 | 450544 | 12223.97 | 4.25% |
| 2024-03-25 | 2.68 | 2.73 | 0.04 | 1.49% | 2.65 | 2.80 | 665152 | 18228.78 | 6.28% |
| 2024-03-22 | 2.67 | 2.69 | 0.02 | 0.75% | 2.65 | 2.72 | 397965 | 10663.54 | 3.76% |
| 2024-03-21 | 2.71 | 2.67 | -0.04 | -1.48% | 2.63 | 2.76 | 548489 | 14727.79 | 5.18% |
| 2024-03-20 | 2.72 | 2.71 | -0.06 | -2.17% | 2.68 | 2.75 | 397962 | 10779.86 | 3.76% |
| 2024-03-19 | 2.68 | 2.77 | 0.09 | 3.36% | 2.66 | 2.77 | 646943 | 17637.60 | 6.11% |
| 2024-03-18 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.75 | 457288 | 12268.62 | 4.32% |
| 2024-03-15 | 2.65 | 2.65 | 0.01 | 0.38% | 2.58 | 2.67 | 414818 | 10875.82 | 3.92% |
| 2024-03-14 | 2.68 | 2.64 | -0.15 | -5.38% | 2.62 | 2.74 | 856130 | 22741.78 | 8.08% |
| 2024-03-13 | 2.64 | 2.79 | 0.14 | 5.28% | 2.59 | 2.87 | 1423550 | 38903.87 | 13.44% |
| 2024-03-12 | 2.70 | 2.65 | 0.04 | 1.53% | 2.60 | 2.86 | 1831085 | 49907.89 | 17.28% |
| 2024-03-11 | 2.37 | 2.61 | 0.24 | 10.13% | 2.35 | 2.61 | 520884 | 13306.91 | 4.92% |
| 2024-03-08 | 2.32 | 2.37 | -0.01 | -0.42% | 2.32 | 2.42 | 565598 | 13353.24 | 5.34% |
| 2024-03-07 | 2.46 | 2.38 | -0.07 | -2.86% | 2.35 | 2.68 | 1169406 | 29291.97 | 11.04% |
| 2024-03-06 | 2.22 | 2.45 | 0.22 | 9.87% | 2.21 | 2.45 | 418884 | 9865.98 | 3.95% |
| 2024-03-05 | 2.22 | 2.23 | -0.01 | -0.45% | 2.22 | 2.26 | 176952 | 3950.69 | 1.67% |
| 2024-03-04 | 2.24 | 2.24 | 0.00 | 0.00% | 2.20 | 2.26 | 230388 | 5142.17 | 2.17% |
| 2024-03-01 | 2.25 | 2.24 | 0.02 | 0.90% | 2.22 | 2.28 | 259268 | 5807.55 | 2.45% |
| 2024-02-29 | 2.15 | 2.22 | 0.07 | 3.26% | 2.12 | 2.22 | 288582 | 6328.02 | 2.72% |
| 2024-02-28 | 2.27 | 2.15 | -0.13 | -5.70% | 2.14 | 2.37 | 563964 | 12884.78 | 5.32% |
| 2024-02-27 | 2.19 | 2.28 | 0.06 | 2.70% | 2.18 | 2.28 | 304536 | 6859.81 | 2.87% |
| 2024-02-26 | 2.15 | 2.22 | 0.07 | 3.26% | 2.15 | 2.25 | 398521 | 8806.62 | 3.76% |
| 2024-02-23 | 2.13 | 2.15 | 0.05 | 2.38% | 2.08 | 2.15 | 305645 | 6469.22 | 2.88% |
| 2024-02-22 | 2.08 | 2.10 | 0.03 | 1.45% | 2.06 | 2.13 | 190069 | 3970.35 | 1.79% |
| 2024-02-21 | 2.03 | 2.07 | 0.02 | 0.98% | 2.01 | 2.11 | 236917 | 4919.52 | 2.24% |
| 2024-02-20 | 2.03 | 2.05 | 0.00 | 0.00% | 1.98 | 2.06 | 204567 | 4163.07 | 1.93% |
| 2024-02-19 | 2.03 | 2.05 | 0.05 | 2.50% | 2.01 | 2.18 | 352578 | 7276.82 | 3.33% |
| 2024-02-08 | 1.87 | 2.00 | 0.14 | 7.53% | 1.82 | 2.02 | 441797 | 8577.46 | 4.17% |
| 2024-02-07 | 1.83 | 1.86 | 0.04 | 2.20% | 1.73 | 1.90 | 567809 | 10348.02 | 5.36% |
| 2024-02-06 | 1.62 | 1.82 | 0.06 | 3.41% | 1.58 | 1.90 | 609166 | 10488.60 | 5.75% |
| 2024-02-05 | 1.94 | 1.76 | -0.20 | -10.20% | 1.76 | 1.95 | 495443 | 8852.86 | 4.68% |
| 2024-02-02 | 2.08 | 1.96 | -0.12 | -5.77% | 1.88 | 2.12 | 443088 | 8846.21 | 4.18% |
| 2024-02-01 | 2.12 | 2.08 | -0.05 | -2.35% | 2.06 | 2.15 | 285943 | 6008.97 | 2.70% |
| 2024-01-31 | 2.29 | 2.13 | -0.10 | -4.48% | 2.13 | 2.36 | 449938 | 9979.59 | 4.25% |
| 2024-01-30 | 2.30 | 2.23 | -0.07 | -3.04% | 2.22 | 2.32 | 203901 | 4624.77 | 1.92% |