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 | 2.29 | 2.31 | -0.01 | -0.43% | 2.25 | 2.36 | 54745 | 1264.86 | 2.94% |
| 2024-05-07 | 2.37 | 2.32 | -0.06 | -2.52% | 2.28 | 2.39 | 64497 | 1496.30 | 3.46% |
| 2024-05-06 | 2.40 | 2.38 | -0.04 | -1.65% | 2.30 | 2.40 | 106264 | 2472.63 | 5.70% |
| 2024-04-30 | 2.42 | 2.42 | 0.12 | 5.22% | 2.37 | 2.42 | 116187 | 2807.10 | 6.23% |
| 2024-04-29 | 2.30 | 2.30 | 0.11 | 5.02% | 2.30 | 2.30 | 25819 | 593.84 | 1.39% |
| 2024-04-26 | 2.17 | 2.19 | -0.09 | -3.95% | 2.17 | 2.23 | 76248 | 1658.90 | 4.09% |
| 2024-04-25 | 2.06 | 2.28 | 0.11 | 5.07% | 2.06 | 2.28 | 140222 | 2986.68 | 7.53% |
| 2024-04-24 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 6658 | 144.48 | 0.36% |
| 2024-04-23 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 7461 | 170.11 | 0.40% |
| 2024-04-22 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.40 | 875 | 21.00 | 0.05% |
| 2024-04-19 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 2671 | 67.58 | 0.14% |
| 2024-04-18 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 3213 | 85.47 | 0.17% |
| 2024-04-17 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.85 | 109661 | 3072.04 | 5.89% |
| 2024-04-16 | 2.95 | 2.95 | -0.15 | -4.84% | 2.95 | 2.95 | 1500 | 44.25 | 0.08% |
| 2024-04-15 | 3.10 | 3.10 | -0.16 | -4.91% | 3.10 | 3.10 | 16335 | 506.39 | 0.88% |
| 2024-04-12 | 3.24 | 3.26 | 0.00 | 0.00% | 3.24 | 3.30 | 16687 | 546.42 | 0.90% |
| 2024-04-11 | 3.31 | 3.26 | -0.07 | -2.10% | 3.24 | 3.35 | 34672 | 1141.88 | 1.86% |
| 2024-04-10 | 3.48 | 3.33 | -0.17 | -4.86% | 3.33 | 3.50 | 62701 | 2100.74 | 3.37% |
| 2024-04-09 | 3.56 | 3.50 | -0.02 | -0.57% | 3.45 | 3.61 | 37147 | 1304.40 | 1.99% |
| 2024-04-08 | 3.63 | 3.52 | -0.10 | -2.76% | 3.48 | 3.71 | 63451 | 2273.87 | 3.41% |
| 2024-04-03 | 3.47 | 3.62 | 0.17 | 4.93% | 3.43 | 3.62 | 74162 | 2648.33 | 3.98% |
| 2024-04-02 | 3.38 | 3.45 | 0.06 | 1.77% | 3.38 | 3.53 | 31828 | 1096.05 | 1.71% |
| 2024-04-01 | 3.36 | 3.39 | 0.02 | 0.59% | 3.35 | 3.40 | 19503 | 658.53 | 1.05% |
| 2024-03-29 | 3.32 | 3.37 | 0.04 | 1.20% | 3.28 | 3.37 | 18792 | 625.58 | 1.01% |
| 2024-03-28 | 3.20 | 3.33 | 0.10 | 3.10% | 3.18 | 3.39 | 29437 | 974.41 | 1.58% |
| 2024-03-27 | 3.34 | 3.23 | -0.14 | -4.15% | 3.21 | 3.35 | 26894 | 880.32 | 1.44% |
| 2024-03-26 | 3.38 | 3.37 | -0.02 | -0.59% | 3.33 | 3.44 | 21931 | 737.64 | 1.18% |
| 2024-03-25 | 3.51 | 3.39 | -0.10 | -2.87% | 3.38 | 3.51 | 32612 | 1120.15 | 1.75% |
| 2024-03-22 | 3.47 | 3.49 | 0.02 | 0.58% | 3.43 | 3.55 | 48222 | 1682.28 | 2.59% |
| 2024-03-21 | 3.61 | 3.47 | -0.15 | -4.14% | 3.44 | 3.62 | 73486 | 2567.94 | 3.95% |
| 2024-03-20 | 3.59 | 3.62 | 0.05 | 1.40% | 3.56 | 3.64 | 41844 | 1506.96 | 2.25% |
| 2024-03-19 | 3.60 | 3.57 | -0.03 | -0.83% | 3.55 | 3.60 | 25099 | 896.52 | 1.35% |
| 2024-03-18 | 3.60 | 3.60 | 0.02 | 0.56% | 3.54 | 3.61 | 25359 | 907.08 | 1.36% |
| 2024-03-15 | 3.49 | 3.58 | 0.08 | 2.29% | 3.47 | 3.59 | 30990 | 1100.32 | 1.66% |
| 2024-03-14 | 3.52 | 3.50 | -0.03 | -0.85% | 3.47 | 3.57 | 27997 | 986.38 | 1.50% |
| 2024-03-13 | 3.55 | 3.53 | -0.04 | -1.12% | 3.47 | 3.57 | 35352 | 1245.31 | 1.90% |
| 2024-03-12 | 3.61 | 3.57 | -0.02 | -0.56% | 3.52 | 3.61 | 43935 | 1564.80 | 2.36% |
| 2024-03-11 | 3.55 | 3.59 | 0.04 | 1.13% | 3.55 | 3.65 | 46997 | 1691.03 | 2.52% |
| 2024-03-08 | 3.40 | 3.55 | 0.17 | 5.03% | 3.37 | 3.55 | 66136 | 2313.82 | 3.55% |
| 2024-03-07 | 3.50 | 3.38 | -0.06 | -1.74% | 3.36 | 3.50 | 54808 | 1878.54 | 2.94% |
| 2024-03-06 | 3.22 | 3.44 | 0.16 | 4.88% | 3.22 | 3.44 | 58528 | 1979.68 | 3.14% |
| 2024-03-05 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.41 | 36305 | 1201.01 | 1.95% |
| 2024-03-04 | 3.38 | 3.26 | -0.09 | -2.69% | 3.21 | 3.38 | 45458 | 1486.25 | 2.44% |
| 2024-03-01 | 3.40 | 3.35 | -0.05 | -1.47% | 3.33 | 3.43 | 36289 | 1221.33 | 1.95% |
| 2024-02-29 | 3.25 | 3.40 | -0.02 | -0.58% | 3.25 | 3.44 | 72340 | 2430.54 | 3.88% |
| 2024-02-28 | 3.61 | 3.42 | -0.18 | -5.00% | 3.42 | 3.71 | 85411 | 3020.44 | 4.59% |
| 2024-02-27 | 3.47 | 3.60 | 0.10 | 2.86% | 3.45 | 3.60 | 50957 | 1809.80 | 2.74% |
| 2024-02-26 | 3.47 | 3.50 | 0.01 | 0.29% | 3.42 | 3.58 | 77648 | 2706.09 | 4.17% |
| 2024-02-23 | 3.31 | 3.49 | 0.17 | 5.12% | 3.30 | 3.49 | 89182 | 3051.33 | 4.79% |
| 2024-02-22 | 3.26 | 3.32 | 0.02 | 0.61% | 3.26 | 3.34 | 51948 | 1710.29 | 2.79% |
| 2024-02-21 | 3.21 | 3.30 | 0.07 | 2.17% | 3.18 | 3.38 | 70672 | 2334.50 | 3.80% |
| 2024-02-20 | 3.14 | 3.23 | 0.13 | 4.19% | 3.07 | 3.24 | 56472 | 1799.52 | 3.03% |
| 2024-02-19 | 2.95 | 3.10 | 0.15 | 5.08% | 2.95 | 3.10 | 55858 | 1708.85 | 3.00% |
| 2024-02-08 | 2.81 | 2.95 | -0.01 | -0.34% | 2.81 | 3.00 | 80420 | 2322.89 | 4.32% |
| 2024-02-07 | 3.13 | 2.96 | -0.16 | -5.13% | 2.96 | 3.18 | 72056 | 2205.81 | 3.87% |
| 2024-02-06 | 3.12 | 3.12 | -0.16 | -4.88% | 3.12 | 3.19 | 69027 | 2156.49 | 3.71% |
| 2024-02-05 | 3.31 | 3.28 | -0.17 | -4.93% | 3.28 | 3.33 | 27555 | 904.92 | 1.48% |
| 2024-02-02 | 3.59 | 3.45 | -0.18 | -4.96% | 3.45 | 3.65 | 73906 | 2583.98 | 3.97% |
| 2024-02-01 | 3.71 | 3.63 | -0.19 | -4.97% | 3.63 | 3.76 | 82217 | 3007.02 | 4.41% |
| 2024-01-31 | 3.90 | 3.82 | -0.20 | -4.98% | 3.82 | 3.94 | 64812 | 2488.18 | 3.48% |
| 2024-01-30 | 4.14 | 4.02 | -0.21 | -4.96% | 4.02 | 4.14 | 38060 | 1545.00 | 2.04% |