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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 1.93 | 2.12 | 0.10 | 4.95% | 1.92 | 2.12 | 337410 | 6767.75 | 2.93% |
| 2024-05-13 | 2.04 | 2.02 | -0.11 | -5.16% | 2.02 | 2.08 | 84678 | 1721.39 | 0.74% |
| 2024-05-10 | 2.18 | 2.13 | -0.11 | -4.91% | 2.13 | 2.20 | 224170 | 4850.39 | 1.95% |
| 2024-05-09 | 2.22 | 2.24 | -0.10 | -4.27% | 2.22 | 2.34 | 497257 | 11172.04 | 4.32% |
| 2024-05-08 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 28184 | 659.51 | 0.24% |
| 2024-05-07 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 13878 | 341.40 | 0.12% |
| 2024-05-06 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 4038 | 104.58 | 0.04% |
| 2024-04-30 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 4105 | 112.07 | 0.04% |
| 2024-04-26 | 2.80 | 2.87 | 0.10 | 3.61% | 2.75 | 2.92 | 81544 | 2315.18 | 0.71% |
| 2024-04-25 | 2.80 | 2.77 | -0.04 | -1.42% | 2.76 | 2.84 | 53391 | 1492.48 | 0.46% |
| 2024-04-24 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.84 | 40708 | 1140.22 | 0.35% |
| 2024-04-23 | 2.75 | 2.80 | 0.05 | 1.82% | 2.73 | 2.84 | 54246 | 1518.15 | 0.47% |
| 2024-04-22 | 2.73 | 2.75 | 0.00 | 0.00% | 2.66 | 2.80 | 50607 | 1384.37 | 0.44% |
| 2024-04-19 | 2.78 | 2.75 | -0.05 | -1.79% | 2.73 | 2.81 | 74820 | 2060.04 | 0.65% |
| 2024-04-18 | 2.85 | 2.80 | -0.05 | -1.75% | 2.77 | 2.86 | 61078 | 1724.38 | 0.53% |
| 2024-04-17 | 2.69 | 2.85 | 0.19 | 7.14% | 2.69 | 2.85 | 99093 | 2783.77 | 0.86% |
| 2024-04-16 | 2.98 | 2.66 | -0.30 | -10.14% | 2.66 | 2.99 | 167023 | 4587.09 | 1.45% |
| 2024-04-15 | 3.10 | 2.96 | -0.15 | -4.82% | 2.92 | 3.12 | 105419 | 3150.90 | 0.92% |
| 2024-04-12 | 3.14 | 3.11 | -0.05 | -1.58% | 3.09 | 3.18 | 56356 | 1762.00 | 0.49% |
| 2024-04-11 | 3.21 | 3.16 | -0.05 | -1.56% | 3.15 | 3.23 | 58300 | 1856.63 | 0.51% |
| 2024-04-10 | 3.26 | 3.21 | -0.06 | -1.83% | 3.19 | 3.28 | 73468 | 2364.01 | 0.64% |
| 2024-04-09 | 3.28 | 3.27 | 0.01 | 0.31% | 3.22 | 3.30 | 50819 | 1656.05 | 0.44% |
| 2024-04-08 | 3.30 | 3.26 | -0.06 | -1.81% | 3.26 | 3.32 | 70467 | 2314.46 | 0.61% |
| 2024-04-03 | 3.23 | 3.32 | 0.06 | 1.84% | 3.22 | 3.33 | 106282 | 3490.91 | 0.92% |
| 2024-04-02 | 3.28 | 3.26 | -0.03 | -0.91% | 3.24 | 3.33 | 68905 | 2256.41 | 0.60% |
| 2024-04-01 | 3.18 | 3.29 | 0.16 | 5.11% | 3.18 | 3.32 | 149962 | 4891.74 | 1.30% |
| 2024-03-29 | 3.12 | 3.13 | 0.03 | 0.97% | 3.07 | 3.16 | 54844 | 1706.33 | 0.48% |
| 2024-03-28 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.17 | 118648 | 3703.20 | 1.03% |
| 2024-03-27 | 3.21 | 3.11 | -0.10 | -3.12% | 3.11 | 3.25 | 97581 | 3102.58 | 0.85% |
| 2024-03-26 | 3.14 | 3.21 | 0.07 | 2.23% | 3.12 | 3.23 | 100682 | 3203.24 | 0.87% |
| 2024-03-25 | 3.19 | 3.14 | -0.08 | -2.48% | 3.14 | 3.27 | 113279 | 3618.42 | 0.98% |
| 2024-03-22 | 3.30 | 3.22 | -0.16 | -4.73% | 3.21 | 3.44 | 156963 | 5133.65 | 1.36% |
| 2024-03-21 | 3.31 | 3.38 | 0.07 | 2.11% | 3.25 | 3.60 | 207382 | 7077.42 | 1.80% |
| 2024-03-20 | 3.21 | 3.31 | 0.12 | 3.76% | 3.16 | 3.40 | 146435 | 4805.08 | 1.27% |
| 2024-03-19 | 3.10 | 3.19 | 0.09 | 2.90% | 3.09 | 3.25 | 121504 | 3856.80 | 1.05% |
| 2024-03-18 | 3.09 | 3.10 | 0.01 | 0.32% | 3.05 | 3.13 | 65339 | 2012.86 | 0.57% |
| 2024-03-15 | 3.03 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 58581 | 1794.40 | 0.51% |
| 2024-03-14 | 3.07 | 3.03 | -0.06 | -1.94% | 3.00 | 3.11 | 46152 | 1408.07 | 0.40% |
| 2024-03-13 | 3.17 | 3.09 | -0.04 | -1.28% | 3.07 | 3.18 | 58226 | 1804.04 | 0.51% |
| 2024-03-12 | 3.05 | 3.13 | 0.07 | 2.29% | 3.02 | 3.14 | 60479 | 1878.03 | 0.53% |
| 2024-03-11 | 3.06 | 3.06 | 0.02 | 0.66% | 3.00 | 3.07 | 36785 | 1115.80 | 0.32% |
| 2024-03-08 | 3.05 | 3.04 | 0.01 | 0.33% | 3.00 | 3.13 | 60339 | 1845.86 | 0.52% |
| 2024-03-07 | 2.95 | 3.03 | 0.06 | 2.02% | 2.95 | 3.08 | 85878 | 2603.90 | 0.75% |
| 2024-03-06 | 2.93 | 2.97 | 0.00 | 0.00% | 2.91 | 3.01 | 73460 | 2170.60 | 0.64% |
| 2024-03-05 | 3.02 | 2.97 | -0.09 | -2.94% | 2.95 | 3.05 | 91534 | 2735.76 | 0.79% |
| 2024-03-04 | 3.14 | 3.06 | -0.06 | -1.92% | 3.03 | 3.14 | 70091 | 2151.87 | 0.61% |
| 2024-03-01 | 3.18 | 3.12 | -0.05 | -1.58% | 3.09 | 3.22 | 81798 | 2562.43 | 0.71% |
| 2024-02-29 | 3.07 | 3.17 | 0.06 | 1.93% | 3.03 | 3.19 | 125560 | 3918.80 | 1.09% |
| 2024-02-28 | 3.40 | 3.11 | -0.23 | -6.89% | 3.10 | 3.47 | 287668 | 9450.39 | 2.50% |
| 2024-02-27 | 3.04 | 3.34 | 0.30 | 9.87% | 3.02 | 3.34 | 204264 | 6590.28 | 1.77% |
| 2024-02-26 | 3.02 | 3.04 | 0.05 | 1.67% | 2.95 | 3.10 | 137888 | 4166.93 | 1.20% |
| 2024-02-23 | 2.80 | 2.99 | 0.21 | 7.55% | 2.79 | 3.00 | 158834 | 4600.66 | 1.38% |
| 2024-02-22 | 2.74 | 2.78 | 0.04 | 1.46% | 2.70 | 2.83 | 118488 | 3296.66 | 1.03% |
| 2024-02-21 | 2.60 | 2.74 | 0.12 | 4.58% | 2.58 | 2.83 | 144651 | 3966.76 | 1.26% |
| 2024-02-20 | 2.55 | 2.62 | 0.07 | 2.75% | 2.50 | 2.64 | 154447 | 3976.90 | 1.34% |
| 2024-02-19 | 2.43 | 2.55 | 0.07 | 2.82% | 2.33 | 2.56 | 202436 | 5009.20 | 1.76% |
| 2024-02-08 | 2.33 | 2.48 | 0.07 | 2.90% | 2.17 | 2.48 | 346882 | 7848.77 | 3.01% |
| 2024-02-07 | 2.67 | 2.41 | -0.27 | -10.07% | 2.41 | 2.67 | 170552 | 4161.19 | 1.48% |
| 2024-02-06 | 2.70 | 2.68 | -0.14 | -4.96% | 2.54 | 2.84 | 194424 | 5105.10 | 1.69% |
| 2024-02-05 | 3.08 | 2.82 | -0.31 | -9.90% | 2.82 | 3.09 | 124537 | 3574.78 | 1.08% |