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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.78 | 2.76 | -0.07 | -2.47% | 2.75 | 2.83 | 69225 | 1916.58 | 0.26% |
| 2024-05-16 | 2.76 | 2.83 | 0.05 | 1.80% | 2.70 | 2.84 | 141963 | 3936.71 | 0.53% |
| 2024-05-15 | 2.69 | 2.78 | 0.12 | 4.51% | 2.68 | 2.79 | 106023 | 2929.41 | 0.40% |
| 2024-05-14 | 2.53 | 2.66 | 0.13 | 5.14% | 2.53 | 2.66 | 72587 | 1903.06 | 0.27% |
| 2024-05-13 | 2.57 | 2.53 | -0.03 | -1.17% | 2.53 | 2.60 | 57619 | 1471.64 | 0.22% |
| 2024-05-10 | 2.60 | 2.56 | -0.04 | -1.54% | 2.56 | 2.63 | 45929 | 1186.46 | 0.17% |
| 2024-05-09 | 2.58 | 2.60 | -0.02 | -0.76% | 2.54 | 2.61 | 57345 | 1482.42 | 0.21% |
| 2024-05-08 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.67 | 55527 | 1461.34 | 0.21% |
| 2024-05-07 | 2.64 | 2.61 | -0.04 | -1.51% | 2.53 | 2.68 | 121680 | 3164.51 | 0.46% |
| 2024-05-06 | 2.76 | 2.65 | -0.14 | -5.02% | 2.65 | 2.79 | 155396 | 4135.80 | 0.58% |
| 2024-04-30 | 2.85 | 2.79 | -0.02 | -0.71% | 2.79 | 2.88 | 57672 | 1628.60 | 0.22% |
| 2024-04-29 | 2.84 | 2.81 | -0.04 | -1.40% | 2.81 | 2.84 | 80486 | 2270.65 | 0.30% |
| 2024-04-26 | 2.81 | 2.85 | 0.01 | 0.35% | 2.81 | 2.86 | 55510 | 1575.42 | 0.21% |
| 2024-04-25 | 2.87 | 2.84 | -0.03 | -1.05% | 2.84 | 2.89 | 70743 | 2028.80 | 0.27% |
| 2024-04-24 | 2.81 | 2.87 | 0.04 | 1.41% | 2.80 | 2.89 | 85161 | 2438.03 | 0.32% |
| 2024-04-23 | 2.76 | 2.83 | 0.08 | 2.91% | 2.74 | 2.83 | 70610 | 1955.68 | 0.26% |
| 2024-04-22 | 2.75 | 2.75 | 0.03 | 1.10% | 2.71 | 2.77 | 68454 | 1879.59 | 0.26% |
| 2024-04-19 | 2.76 | 2.72 | -0.05 | -1.81% | 2.71 | 2.78 | 63833 | 1748.02 | 0.24% |
| 2024-04-18 | 2.73 | 2.77 | 0.00 | 0.00% | 2.73 | 2.83 | 66195 | 1850.37 | 0.25% |
| 2024-04-17 | 2.64 | 2.77 | 0.07 | 2.59% | 2.63 | 2.82 | 105190 | 2900.70 | 0.39% |
| 2024-04-16 | 2.82 | 2.70 | -0.14 | -4.93% | 2.70 | 2.85 | 91906 | 2499.31 | 0.34% |
| 2024-04-15 | 2.84 | 2.84 | -0.15 | -5.02% | 2.84 | 2.95 | 165774 | 4731.59 | 0.62% |
| 2024-04-12 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 85891 | 2561.30 | 0.32% |
| 2024-04-11 | 2.99 | 2.99 | 0.01 | 0.34% | 2.96 | 3.01 | 89819 | 2682.73 | 0.34% |
| 2024-04-10 | 3.04 | 2.98 | -0.05 | -1.65% | 2.96 | 3.06 | 119698 | 3585.87 | 0.45% |
| 2024-04-09 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.05 | 116675 | 3525.31 | 0.44% |
| 2024-04-08 | 2.99 | 3.03 | 0.02 | 0.66% | 2.99 | 3.15 | 173918 | 5300.87 | 0.65% |
| 2024-04-03 | 2.99 | 3.01 | -0.04 | -1.31% | 2.94 | 3.06 | 240085 | 7225.86 | 0.90% |
| 2024-04-02 | 2.79 | 3.05 | 0.11 | 3.74% | 2.79 | 3.09 | 474527 | 13702.08 | 1.78% |
| 2024-04-01 | 2.94 | 2.94 | -0.15 | -4.85% | 2.94 | 2.94 | 59199 | 1740.45 | 0.22% |
| 2024-03-29 | 3.13 | 3.09 | 0.11 | 3.69% | 3.01 | 3.13 | 505461 | 15666.29 | 1.89% |
| 2024-03-28 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 18415 | 548.77 | 0.07% |
| 2024-03-27 | 2.88 | 2.84 | -0.07 | -2.41% | 2.83 | 2.91 | 48892 | 1398.35 | 0.18% |
| 2024-03-26 | 2.98 | 2.91 | -0.07 | -2.35% | 2.87 | 2.99 | 58952 | 1718.47 | 0.22% |
| 2024-03-25 | 2.99 | 2.98 | 0.00 | 0.00% | 2.95 | 3.05 | 63068 | 1889.31 | 0.24% |
| 2024-03-22 | 2.90 | 2.98 | 0.06 | 2.05% | 2.85 | 3.00 | 73972 | 2163.83 | 0.28% |
| 2024-03-21 | 2.90 | 2.92 | 0.02 | 0.69% | 2.88 | 2.98 | 60719 | 1776.14 | 0.23% |
| 2024-03-20 | 2.88 | 2.90 | 0.05 | 1.75% | 2.85 | 2.91 | 79501 | 2296.23 | 0.30% |
| 2024-03-19 | 2.86 | 2.85 | -0.01 | -0.35% | 2.81 | 2.90 | 50419 | 1440.61 | 0.19% |
| 2024-03-18 | 2.95 | 2.86 | -0.04 | -1.38% | 2.85 | 2.99 | 79677 | 2294.50 | 0.30% |
| 2024-03-15 | 2.80 | 2.90 | 0.08 | 2.84% | 2.76 | 2.90 | 107366 | 3023.10 | 0.40% |
| 2024-03-14 | 2.89 | 2.82 | -0.07 | -2.42% | 2.80 | 2.91 | 74277 | 2113.56 | 0.28% |
| 2024-03-13 | 2.89 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 51928 | 1505.00 | 0.19% |
| 2024-03-12 | 2.99 | 2.92 | -0.06 | -2.01% | 2.87 | 3.02 | 69921 | 2047.62 | 0.26% |
| 2024-03-11 | 2.97 | 2.98 | -0.02 | -0.67% | 2.92 | 3.09 | 89634 | 2679.32 | 0.34% |
| 2024-03-08 | 2.90 | 3.00 | 0.14 | 4.90% | 2.84 | 3.00 | 93665 | 2751.94 | 0.35% |
| 2024-03-07 | 2.96 | 2.86 | -0.10 | -3.38% | 2.83 | 3.07 | 164081 | 4846.34 | 0.61% |
| 2024-03-06 | 2.91 | 2.96 | 0.14 | 4.96% | 2.84 | 2.96 | 94055 | 2772.70 | 0.35% |
| 2024-03-05 | 2.71 | 2.82 | 0.13 | 4.83% | 2.70 | 2.82 | 124740 | 3438.71 | 0.47% |
| 2024-03-04 | 2.65 | 2.69 | 0.08 | 3.07% | 2.60 | 2.74 | 122759 | 3308.46 | 0.46% |
| 2024-03-01 | 2.49 | 2.61 | 0.12 | 4.82% | 2.49 | 2.61 | 59499 | 1547.14 | 0.22% |
| 2024-02-29 | 2.42 | 2.49 | 0.00 | 0.00% | 2.40 | 2.52 | 47215 | 1172.14 | 0.18% |
| 2024-02-28 | 2.63 | 2.49 | -0.13 | -4.96% | 2.49 | 2.63 | 69036 | 1773.33 | 0.26% |
| 2024-02-27 | 2.57 | 2.62 | 0.03 | 1.16% | 2.56 | 2.62 | 52582 | 1368.90 | 0.20% |
| 2024-02-26 | 2.61 | 2.59 | -0.01 | -0.38% | 2.56 | 2.64 | 42234 | 1095.19 | 0.16% |
| 2024-02-23 | 2.64 | 2.60 | -0.06 | -2.26% | 2.55 | 2.64 | 71221 | 1845.96 | 0.27% |
| 2024-02-22 | 2.65 | 2.66 | 0.00 | 0.00% | 2.62 | 2.68 | 39661 | 1045.26 | 0.15% |
| 2024-02-21 | 2.61 | 2.66 | 0.04 | 1.53% | 2.61 | 2.71 | 39833 | 1064.16 | 0.15% |
| 2024-02-20 | 2.67 | 2.62 | 0.01 | 0.38% | 2.60 | 2.67 | 29528 | 774.07 | 0.11% |
| 2024-02-19 | 2.66 | 2.61 | 0.08 | 3.16% | 2.54 | 2.66 | 56078 | 1475.76 | 0.21% |