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 | 2.21 | 2.25 | 0.02 | 0.90% | 2.21 | 2.32 | 328240 | 7440.77 | 2.31% |
| 2024-05-08 | 2.28 | 2.23 | -0.06 | -2.62% | 2.22 | 2.29 | 336415 | 7570.52 | 2.36% |
| 2024-05-07 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.33 | 269210 | 6200.47 | 1.89% |
| 2024-05-06 | 2.31 | 2.31 | 0.00 | 0.00% | 2.28 | 2.33 | 444074 | 10238.37 | 3.12% |
| 2024-04-30 | 2.32 | 2.31 | -0.03 | -1.28% | 2.25 | 2.39 | 607958 | 14007.62 | 4.27% |
| 2024-04-29 | 2.24 | 2.34 | 0.10 | 4.46% | 2.24 | 2.34 | 516194 | 11942.72 | 3.63% |
| 2024-04-26 | 2.20 | 2.24 | 0.03 | 1.36% | 2.18 | 2.25 | 390950 | 8691.27 | 2.75% |
| 2024-04-25 | 2.20 | 2.21 | 0.00 | 0.00% | 2.19 | 2.25 | 264825 | 5871.89 | 1.86% |
| 2024-04-24 | 2.21 | 2.21 | 0.02 | 0.91% | 2.17 | 2.24 | 296594 | 6543.57 | 2.08% |
| 2024-04-23 | 2.20 | 2.19 | 0.01 | 0.46% | 2.17 | 2.23 | 280090 | 6147.73 | 1.97% |
| 2024-04-22 | 2.16 | 2.18 | -0.08 | -3.54% | 2.12 | 2.21 | 473308 | 10271.16 | 3.33% |
| 2024-04-19 | 2.22 | 2.26 | 0.05 | 2.26% | 2.18 | 2.41 | 706125 | 16176.13 | 4.96% |
| 2024-04-18 | 2.26 | 2.21 | -0.04 | -1.78% | 2.18 | 2.26 | 337244 | 7489.57 | 2.37% |
| 2024-04-17 | 2.14 | 2.25 | 0.14 | 6.64% | 2.14 | 2.27 | 504826 | 11246.37 | 3.55% |
| 2024-04-16 | 2.34 | 2.11 | -0.23 | -9.83% | 2.11 | 2.34 | 639369 | 13941.03 | 4.49% |
| 2024-04-15 | 2.51 | 2.34 | -0.17 | -6.77% | 2.28 | 2.52 | 579989 | 13717.66 | 4.08% |
| 2024-04-12 | 2.55 | 2.51 | -0.09 | -3.46% | 2.50 | 2.58 | 356873 | 9075.92 | 2.51% |
| 2024-04-11 | 2.51 | 2.60 | 0.05 | 1.96% | 2.51 | 2.68 | 495969 | 12862.44 | 3.48% |
| 2024-04-10 | 2.64 | 2.55 | -0.13 | -4.85% | 2.53 | 2.66 | 531585 | 13763.36 | 3.74% |
| 2024-04-09 | 2.66 | 2.68 | 0.02 | 0.75% | 2.62 | 2.69 | 506056 | 13437.24 | 3.56% |
| 2024-04-08 | 2.79 | 2.66 | -0.21 | -7.32% | 2.65 | 2.82 | 1200688 | 32656.95 | 8.44% |
| 2024-04-03 | 2.75 | 2.87 | 0.18 | 6.69% | 2.73 | 2.96 | 1760824 | 51053.95 | 12.37% |
| 2024-04-02 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.75 | 385864 | 10459.35 | 2.71% |
| 2024-04-01 | 2.66 | 2.70 | 0.04 | 1.50% | 2.64 | 2.70 | 342943 | 9181.04 | 2.41% |
| 2024-03-29 | 2.67 | 2.66 | 0.00 | 0.00% | 2.60 | 2.68 | 290351 | 7666.90 | 2.05% |
| 2024-03-28 | 2.60 | 2.66 | 0.04 | 1.53% | 2.58 | 2.71 | 353763 | 9381.23 | 2.50% |
| 2024-03-27 | 2.77 | 2.62 | -0.11 | -4.03% | 2.62 | 2.79 | 464183 | 12488.23 | 3.28% |
| 2024-03-26 | 2.70 | 2.73 | 0.02 | 0.74% | 2.66 | 2.76 | 475757 | 12935.28 | 3.36% |
| 2024-03-25 | 2.82 | 2.71 | -0.13 | -4.58% | 2.71 | 2.84 | 515764 | 14300.39 | 3.64% |
| 2024-03-22 | 2.90 | 2.84 | -0.08 | -2.74% | 2.83 | 2.92 | 457374 | 13098.30 | 3.23% |
| 2024-03-21 | 2.96 | 2.92 | -0.02 | -0.68% | 2.90 | 2.99 | 491208 | 14408.99 | 3.47% |
| 2024-03-20 | 2.89 | 2.94 | 0.03 | 1.03% | 2.87 | 2.94 | 509740 | 14858.41 | 3.60% |
| 2024-03-19 | 2.90 | 2.91 | 0.02 | 0.69% | 2.89 | 2.99 | 642475 | 18903.28 | 4.53% |
| 2024-03-18 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.91 | 414952 | 11948.66 | 2.93% |
| 2024-03-15 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.87 | 282081 | 8017.06 | 1.99% |
| 2024-03-14 | 2.88 | 2.83 | -0.06 | -2.08% | 2.81 | 2.89 | 363566 | 10367.97 | 2.57% |
| 2024-03-13 | 2.91 | 2.89 | -0.01 | -0.34% | 2.86 | 2.93 | 497673 | 14348.05 | 3.51% |
| 2024-03-12 | 2.82 | 2.90 | 0.08 | 2.84% | 2.82 | 2.93 | 751084 | 21691.82 | 5.30% |
| 2024-03-11 | 2.75 | 2.82 | 0.07 | 2.55% | 2.74 | 2.82 | 385032 | 10727.16 | 2.72% |
| 2024-03-08 | 2.77 | 2.75 | -0.02 | -0.72% | 2.71 | 2.79 | 354064 | 9728.06 | 2.50% |
| 2024-03-07 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.84 | 473524 | 13246.25 | 3.34% |
| 2024-03-06 | 2.77 | 2.80 | 0.01 | 0.36% | 2.75 | 2.83 | 401017 | 11202.29 | 2.83% |
| 2024-03-05 | 2.88 | 2.79 | -0.08 | -2.79% | 2.78 | 2.88 | 555418 | 15624.61 | 3.92% |
| 2024-03-04 | 2.89 | 2.87 | -0.05 | -1.71% | 2.80 | 2.91 | 689647 | 19692.98 | 4.87% |
| 2024-03-01 | 2.86 | 2.92 | 0.03 | 1.04% | 2.83 | 2.98 | 988101 | 28585.39 | 6.97% |
| 2024-02-29 | 2.70 | 2.89 | 0.17 | 6.25% | 2.69 | 2.97 | 953927 | 27122.72 | 6.73% |
| 2024-02-28 | 2.96 | 2.72 | -0.22 | -7.48% | 2.72 | 3.05 | 1010513 | 29418.92 | 7.13% |
| 2024-02-27 | 2.87 | 2.94 | 0.09 | 3.16% | 2.84 | 2.95 | 767669 | 22304.40 | 5.42% |
| 2024-02-26 | 2.82 | 2.85 | -0.04 | -1.38% | 2.80 | 2.92 | 849231 | 24197.57 | 5.99% |
| 2024-02-23 | 2.76 | 2.89 | 0.13 | 4.71% | 2.74 | 2.90 | 1069952 | 30157.86 | 7.55% |
| 2024-02-22 | 2.63 | 2.76 | 0.08 | 2.99% | 2.61 | 2.77 | 773829 | 21028.16 | 5.46% |
| 2024-02-21 | 2.60 | 2.68 | 0.08 | 3.08% | 2.57 | 2.85 | 918126 | 25116.28 | 6.48% |
| 2024-02-20 | 2.57 | 2.60 | 0.03 | 1.17% | 2.52 | 2.62 | 486541 | 12566.17 | 3.43% |
| 2024-02-19 | 2.50 | 2.57 | 0.10 | 4.05% | 2.50 | 2.59 | 543231 | 13911.04 | 3.83% |
| 2024-02-08 | 2.31 | 2.47 | 0.17 | 7.39% | 2.31 | 2.49 | 537090 | 12870.93 | 3.79% |
| 2024-02-07 | 2.36 | 2.30 | -0.05 | -2.13% | 2.30 | 2.44 | 486686 | 11525.44 | 3.43% |
| 2024-02-06 | 2.20 | 2.35 | 0.03 | 1.29% | 2.16 | 2.45 | 532920 | 12294.45 | 3.76% |
| 2024-02-05 | 2.54 | 2.32 | -0.26 | -10.08% | 2.32 | 2.54 | 627536 | 14940.96 | 4.43% |
| 2024-02-02 | 2.78 | 2.58 | -0.19 | -6.86% | 2.49 | 2.83 | 680892 | 18029.41 | 4.80% |
| 2024-02-01 | 2.90 | 2.77 | -0.14 | -4.81% | 2.74 | 2.91 | 523587 | 14740.20 | 3.69% |
| 2024-01-31 | 2.98 | 2.91 | -0.11 | -3.64% | 2.90 | 3.12 | 480660 | 14448.30 | 3.39% |
| 2024-01-30 | 3.14 | 3.02 | -0.15 | -4.73% | 3.02 | 3.17 | 387726 | 11962.23 | 2.74% |