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 | 2.45 | 2.49 | 0.06 | 2.47% | 2.43 | 2.50 | 52421 | 1300.77 | 1.17% |
| 2024-05-13 | 2.45 | 2.43 | -0.06 | -2.41% | 2.40 | 2.48 | 48999 | 1194.40 | 1.09% |
| 2024-05-10 | 2.55 | 2.49 | -0.04 | -1.58% | 2.46 | 2.57 | 64180 | 1604.34 | 1.43% |
| 2024-05-09 | 2.49 | 2.53 | 0.04 | 1.61% | 2.47 | 2.55 | 49965 | 1263.60 | 1.11% |
| 2024-05-08 | 2.53 | 2.49 | -0.04 | -1.58% | 2.47 | 2.57 | 55835 | 1400.49 | 1.25% |
| 2024-05-07 | 2.54 | 2.53 | 0.00 | 0.00% | 2.50 | 2.56 | 59736 | 1514.61 | 1.33% |
| 2024-05-06 | 2.52 | 2.53 | 0.08 | 3.27% | 2.48 | 2.58 | 101398 | 2563.72 | 2.26% |
| 2024-04-30 | 2.51 | 2.45 | -0.07 | -2.78% | 2.41 | 2.52 | 112292 | 2760.10 | 2.51% |
| 2024-04-29 | 2.36 | 2.52 | 0.16 | 6.78% | 2.34 | 2.53 | 100286 | 2474.84 | 2.24% |
| 2024-04-26 | 2.37 | 2.36 | 0.00 | 0.00% | 2.30 | 2.38 | 87654 | 2061.15 | 1.96% |
| 2024-04-25 | 2.35 | 2.36 | 0.04 | 1.72% | 2.30 | 2.39 | 69131 | 1631.06 | 1.54% |
| 2024-04-24 | 2.26 | 2.32 | 0.06 | 2.65% | 2.24 | 2.37 | 93834 | 2178.47 | 2.09% |
| 2024-04-23 | 2.19 | 2.26 | 0.07 | 3.20% | 2.17 | 2.30 | 91299 | 2064.49 | 2.04% |
| 2024-04-22 | 2.27 | 2.19 | -0.09 | -3.95% | 2.11 | 2.27 | 86243 | 1892.85 | 1.92% |
| 2024-04-19 | 2.32 | 2.28 | -0.05 | -2.15% | 2.24 | 2.35 | 74616 | 1704.39 | 1.66% |
| 2024-04-18 | 2.35 | 2.33 | 0.00 | 0.00% | 2.24 | 2.39 | 119343 | 2768.54 | 2.66% |
| 2024-04-17 | 2.17 | 2.33 | 0.16 | 7.37% | 2.16 | 2.34 | 160285 | 3649.20 | 3.58% |
| 2024-04-16 | 2.35 | 2.17 | -0.24 | -9.96% | 2.17 | 2.37 | 124306 | 2739.79 | 2.77% |
| 2024-04-15 | 2.64 | 2.41 | -0.26 | -9.74% | 2.40 | 2.66 | 151513 | 3742.54 | 3.38% |
| 2024-04-12 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.74 | 86898 | 2328.15 | 1.94% |
| 2024-04-11 | 2.66 | 2.72 | 0.03 | 1.12% | 2.63 | 2.75 | 78339 | 2126.97 | 1.75% |
| 2024-04-10 | 2.77 | 2.69 | -0.08 | -2.89% | 2.65 | 2.78 | 93199 | 2504.30 | 2.08% |
| 2024-04-09 | 2.70 | 2.77 | 0.06 | 2.21% | 2.69 | 2.79 | 103435 | 2848.65 | 2.31% |
| 2024-04-08 | 2.85 | 2.71 | -0.13 | -4.58% | 2.70 | 2.86 | 121071 | 3323.40 | 2.70% |
| 2024-04-03 | 2.94 | 2.84 | -0.11 | -3.73% | 2.75 | 2.94 | 186276 | 5256.19 | 4.16% |
| 2024-04-02 | 2.95 | 2.95 | 0.00 | 0.00% | 2.88 | 3.03 | 144259 | 4252.94 | 3.22% |
| 2024-04-01 | 2.90 | 2.95 | 0.05 | 1.72% | 2.86 | 2.96 | 108942 | 3169.47 | 2.44% |
| 2024-03-29 | 2.85 | 2.90 | 0.05 | 1.75% | 2.82 | 2.92 | 111494 | 3209.70 | 2.50% |
| 2024-03-28 | 2.78 | 2.85 | 0.08 | 2.89% | 2.78 | 2.86 | 102156 | 2888.40 | 2.29% |
| 2024-03-27 | 2.91 | 2.77 | -0.11 | -3.82% | 2.74 | 2.91 | 86220 | 2436.17 | 1.93% |
| 2024-03-26 | 2.87 | 2.88 | 0.04 | 1.41% | 2.81 | 2.91 | 105982 | 3032.20 | 2.37% |
| 2024-03-25 | 2.95 | 2.84 | -0.11 | -3.73% | 2.83 | 2.97 | 161103 | 4643.56 | 3.61% |
| 2024-03-22 | 3.06 | 2.95 | -0.11 | -3.59% | 2.94 | 3.09 | 186599 | 5579.60 | 4.18% |
| 2024-03-21 | 3.09 | 3.06 | -0.03 | -0.97% | 2.98 | 3.11 | 190287 | 5800.71 | 4.26% |
| 2024-03-20 | 2.98 | 3.09 | 0.11 | 3.69% | 2.94 | 3.10 | 220037 | 6697.36 | 4.93% |
| 2024-03-19 | 3.04 | 2.98 | -0.05 | -1.65% | 2.93 | 3.05 | 165652 | 4933.26 | 3.71% |
| 2024-03-18 | 2.92 | 3.03 | 0.10 | 3.41% | 2.92 | 3.05 | 235697 | 7046.78 | 5.28% |
| 2024-03-15 | 2.95 | 2.93 | -0.01 | -0.34% | 2.88 | 2.97 | 176643 | 5135.00 | 3.96% |
| 2024-03-14 | 2.94 | 2.94 | -0.05 | -1.67% | 2.90 | 3.04 | 265659 | 7875.90 | 5.95% |
| 2024-03-13 | 3.03 | 2.99 | -0.17 | -5.38% | 2.92 | 3.09 | 420954 | 12614.59 | 9.43% |
| 2024-03-12 | 3.43 | 3.16 | 0.04 | 1.28% | 3.01 | 3.43 | 719558 | 23514.61 | 16.12% |
| 2024-03-11 | 3.12 | 3.12 | 0.28 | 9.86% | 3.12 | 3.12 | 99589 | 3107.17 | 2.23% |
| 2024-03-08 | 2.60 | 2.84 | 0.26 | 10.08% | 2.58 | 2.84 | 183222 | 5076.77 | 4.11% |
| 2024-03-07 | 2.55 | 2.58 | 0.05 | 1.98% | 2.54 | 2.65 | 129834 | 3373.43 | 2.91% |
| 2024-03-06 | 2.45 | 2.53 | 0.08 | 3.27% | 2.43 | 2.55 | 111160 | 2789.79 | 2.49% |
| 2024-03-05 | 2.53 | 2.45 | -0.09 | -3.54% | 2.44 | 2.55 | 106672 | 2644.90 | 2.39% |
| 2024-03-04 | 2.60 | 2.54 | -0.07 | -2.68% | 2.47 | 2.63 | 114139 | 2903.47 | 2.56% |
| 2024-03-01 | 2.65 | 2.61 | -0.02 | -0.76% | 2.56 | 2.67 | 126119 | 3293.69 | 2.83% |
| 2024-02-29 | 2.50 | 2.63 | 0.08 | 3.14% | 2.43 | 2.64 | 197022 | 5065.05 | 4.41% |
| 2024-02-28 | 2.85 | 2.55 | -0.28 | -9.89% | 2.55 | 2.95 | 281098 | 7762.83 | 6.30% |
| 2024-02-27 | 2.76 | 2.83 | 0.07 | 2.54% | 2.71 | 2.84 | 203219 | 5632.25 | 4.55% |
| 2024-02-26 | 2.71 | 2.76 | 0.11 | 4.15% | 2.65 | 2.83 | 280429 | 7690.14 | 6.28% |
| 2024-02-23 | 2.58 | 2.65 | 0.07 | 2.71% | 2.54 | 2.72 | 253887 | 6672.87 | 5.69% |
| 2024-02-22 | 2.51 | 2.58 | 0.04 | 1.57% | 2.42 | 2.62 | 282227 | 7057.85 | 6.32% |
| 2024-02-21 | 2.28 | 2.54 | 0.23 | 9.96% | 2.24 | 2.54 | 237779 | 5749.81 | 5.33% |
| 2024-02-20 | 2.27 | 2.31 | 0.03 | 1.32% | 2.18 | 2.31 | 220645 | 4979.92 | 4.94% |
| 2024-02-19 | 2.18 | 2.28 | 0.04 | 1.79% | 2.02 | 2.28 | 340898 | 7435.38 | 7.64% |
| 2024-02-08 | 1.93 | 2.24 | 0.10 | 4.67% | 1.93 | 2.25 | 457329 | 9150.26 | 10.25% |
| 2024-02-07 | 2.37 | 2.14 | -0.24 | -10.08% | 2.14 | 2.37 | 85624 | 1853.47 | 1.92% |
| 2024-02-06 | 2.38 | 2.38 | -0.26 | -9.85% | 2.38 | 2.43 | 145300 | 3468.66 | 3.26% |
| 2024-02-05 | 2.90 | 2.64 | -0.29 | -9.90% | 2.64 | 2.91 | 56825 | 1523.72 | 1.27% |