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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.50 | 2.43 | -0.08 | -3.19% | 2.41 | 2.50 | 248565 | 6053.02 | 2.00% |
| 2024-05-10 | 2.59 | 2.51 | -0.07 | -2.71% | 2.49 | 2.60 | 242951 | 6130.12 | 1.95% |
| 2024-05-09 | 2.55 | 2.58 | 0.04 | 1.57% | 2.51 | 2.60 | 205162 | 5287.04 | 1.65% |
| 2024-05-08 | 2.62 | 2.54 | -0.10 | -3.79% | 2.53 | 2.63 | 291285 | 7462.18 | 2.34% |
| 2024-05-07 | 2.64 | 2.64 | 0.00 | 0.00% | 2.62 | 2.69 | 274689 | 7276.21 | 2.21% |
| 2024-05-06 | 2.65 | 2.64 | 0.03 | 1.15% | 2.60 | 2.67 | 381679 | 10033.86 | 3.07% |
| 2024-04-30 | 2.75 | 2.61 | -0.15 | -5.43% | 2.58 | 2.76 | 537662 | 14207.94 | 4.32% |
| 2024-04-29 | 2.71 | 2.76 | 0.01 | 0.36% | 2.65 | 2.79 | 473326 | 12899.78 | 3.81% |
| 2024-04-26 | 2.66 | 2.75 | 0.08 | 3.00% | 2.65 | 2.76 | 261159 | 7107.12 | 3.12% |
| 2024-04-25 | 2.66 | 2.67 | -0.02 | -0.74% | 2.63 | 2.71 | 200170 | 5348.60 | 2.39% |
| 2024-04-24 | 2.62 | 2.69 | 0.09 | 3.46% | 2.57 | 2.69 | 242806 | 6425.55 | 2.91% |
| 2024-04-23 | 2.55 | 2.60 | 0.06 | 2.36% | 2.54 | 2.61 | 188986 | 4886.35 | 2.26% |
| 2024-04-22 | 2.55 | 2.54 | -0.03 | -1.17% | 2.48 | 2.60 | 171934 | 4367.28 | 2.06% |
| 2024-04-19 | 2.58 | 2.57 | -0.02 | -0.77% | 2.55 | 2.65 | 197700 | 5114.43 | 2.37% |
| 2024-04-18 | 2.65 | 2.59 | -0.09 | -3.36% | 2.57 | 2.66 | 282702 | 7389.70 | 3.38% |
| 2024-04-17 | 2.47 | 2.68 | 0.25 | 10.29% | 2.47 | 2.69 | 358262 | 9371.78 | 4.29% |
| 2024-04-16 | 2.62 | 2.43 | -0.22 | -8.30% | 2.43 | 2.63 | 407018 | 10151.39 | 4.87% |
| 2024-04-15 | 2.84 | 2.65 | -0.19 | -6.69% | 2.61 | 2.85 | 368940 | 9965.59 | 4.41% |
| 2024-04-12 | 2.87 | 2.84 | -0.05 | -1.73% | 2.83 | 2.91 | 191237 | 5463.63 | 2.29% |
| 2024-04-11 | 2.85 | 2.89 | 0.04 | 1.40% | 2.82 | 2.92 | 235092 | 6803.35 | 2.81% |
| 2024-04-10 | 2.91 | 2.85 | -0.09 | -3.06% | 2.82 | 2.93 | 258270 | 7384.80 | 3.09% |
| 2024-04-09 | 2.88 | 2.94 | 0.06 | 2.08% | 2.88 | 2.97 | 233430 | 6822.91 | 2.79% |
| 2024-04-08 | 2.96 | 2.88 | -0.09 | -3.03% | 2.86 | 2.97 | 254400 | 7364.47 | 3.04% |
| 2024-04-03 | 3.06 | 2.97 | -0.09 | -2.94% | 2.95 | 3.06 | 241016 | 7199.28 | 2.88% |
| 2024-04-02 | 3.13 | 3.06 | -0.07 | -2.24% | 3.03 | 3.14 | 305282 | 9348.79 | 3.65% |
| 2024-04-01 | 3.02 | 3.13 | 0.11 | 3.64% | 3.02 | 3.13 | 298638 | 9197.63 | 3.57% |
| 2024-03-29 | 3.03 | 3.02 | -0.02 | -0.66% | 2.95 | 3.05 | 252500 | 7568.47 | 3.02% |
| 2024-03-28 | 2.93 | 3.04 | 0.10 | 3.40% | 2.92 | 3.07 | 319126 | 9640.43 | 3.82% |
| 2024-03-27 | 3.09 | 2.94 | -0.16 | -5.16% | 2.91 | 3.12 | 379194 | 11374.12 | 4.54% |
| 2024-03-26 | 3.11 | 3.10 | -0.03 | -0.96% | 3.04 | 3.17 | 328284 | 10183.58 | 3.93% |
| 2024-03-25 | 3.30 | 3.13 | -0.14 | -4.28% | 3.10 | 3.33 | 428815 | 13786.30 | 5.13% |
| 2024-03-22 | 3.24 | 3.27 | 0.01 | 0.31% | 3.15 | 3.30 | 515671 | 16692.65 | 6.17% |
| 2024-03-21 | 3.26 | 3.26 | 0.03 | 0.93% | 3.24 | 3.36 | 437447 | 14368.31 | 5.23% |
| 2024-03-20 | 3.12 | 3.23 | 0.10 | 3.19% | 3.11 | 3.25 | 407464 | 13047.20 | 4.88% |
| 2024-03-19 | 3.12 | 3.13 | -0.01 | -0.32% | 3.11 | 3.19 | 385446 | 12162.29 | 4.61% |
| 2024-03-18 | 3.09 | 3.14 | 0.06 | 1.95% | 3.06 | 3.14 | 375267 | 11659.69 | 4.49% |
| 2024-03-15 | 3.03 | 3.08 | 0.03 | 0.98% | 3.00 | 3.12 | 341441 | 10431.70 | 4.09% |
| 2024-03-14 | 3.10 | 3.05 | -0.10 | -3.17% | 3.00 | 3.12 | 451846 | 13805.29 | 5.41% |
| 2024-03-13 | 3.03 | 3.15 | 0.12 | 3.96% | 3.01 | 3.20 | 688954 | 21452.22 | 8.24% |
| 2024-03-12 | 2.94 | 3.03 | 0.08 | 2.71% | 2.94 | 3.03 | 363231 | 10904.55 | 4.35% |
| 2024-03-11 | 2.86 | 2.95 | 0.08 | 2.79% | 2.84 | 2.95 | 273157 | 7910.25 | 3.27% |
| 2024-03-08 | 2.86 | 2.87 | 0.02 | 0.70% | 2.81 | 2.89 | 228480 | 6522.13 | 2.73% |
| 2024-03-07 | 2.93 | 2.85 | -0.07 | -2.40% | 2.85 | 2.96 | 306029 | 8877.89 | 3.66% |
| 2024-03-06 | 2.88 | 2.92 | 0.02 | 0.69% | 2.86 | 2.95 | 325353 | 9462.55 | 3.89% |
| 2024-03-05 | 2.99 | 2.90 | -0.11 | -3.65% | 2.88 | 3.01 | 366781 | 10752.96 | 4.39% |
| 2024-03-04 | 3.05 | 3.01 | -0.02 | -0.66% | 2.89 | 3.06 | 448250 | 13312.84 | 5.36% |
| 2024-03-01 | 2.97 | 3.03 | 0.08 | 2.71% | 2.94 | 3.06 | 486643 | 14616.41 | 5.82% |
| 2024-02-29 | 2.77 | 2.95 | 0.11 | 3.87% | 2.77 | 2.95 | 531004 | 15387.75 | 6.35% |
| 2024-02-28 | 3.09 | 2.84 | -0.23 | -7.49% | 2.82 | 3.19 | 729549 | 22116.18 | 8.73% |
| 2024-02-27 | 2.96 | 3.07 | 0.09 | 3.02% | 2.93 | 3.07 | 384044 | 11575.77 | 4.59% |
| 2024-02-26 | 2.94 | 2.98 | 0.03 | 1.02% | 2.89 | 3.04 | 484405 | 14348.53 | 5.80% |
| 2024-02-23 | 2.82 | 2.95 | 0.14 | 4.98% | 2.80 | 2.95 | 477368 | 13719.55 | 5.71% |
| 2024-02-22 | 2.73 | 2.81 | 0.06 | 2.18% | 2.72 | 2.82 | 435744 | 12113.75 | 5.21% |
| 2024-02-21 | 2.65 | 2.75 | 0.07 | 2.61% | 2.61 | 2.86 | 603190 | 16584.88 | 7.22% |
| 2024-02-20 | 2.57 | 2.68 | 0.11 | 4.28% | 2.51 | 2.75 | 586903 | 15524.99 | 7.02% |
| 2024-02-19 | 2.51 | 2.57 | 0.13 | 5.33% | 2.50 | 2.61 | 708847 | 18110.68 | 8.48% |
| 2024-02-08 | 2.24 | 2.44 | 0.22 | 9.91% | 2.19 | 2.45 | 749428 | 17430.01 | 8.97% |
| 2024-02-07 | 2.35 | 2.22 | -0.11 | -4.72% | 2.15 | 2.35 | 675678 | 15171.12 | 8.08% |
| 2024-02-06 | 2.16 | 2.33 | 0.06 | 2.64% | 2.05 | 2.41 | 790028 | 17427.54 | 9.45% |
| 2024-02-05 | 2.62 | 2.27 | -0.40 | -14.98% | 2.25 | 2.65 | 892242 | 21078.01 | 10.68% |