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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.66 | 2.61 | -0.08 | -2.97% | 2.60 | 2.71 | 124659 | 3283.55 | 1.37% |
| 2024-05-09 | 2.68 | 2.69 | 0.05 | 1.89% | 2.67 | 2.74 | 111336 | 3013.90 | 1.23% |
| 2024-05-08 | 2.75 | 2.64 | -0.09 | -3.30% | 2.63 | 2.75 | 129435 | 3448.42 | 1.43% |
| 2024-05-07 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.79 | 123953 | 3387.89 | 1.37% |
| 2024-05-06 | 2.79 | 2.71 | -0.03 | -1.09% | 2.68 | 2.79 | 149911 | 4073.71 | 1.65% |
| 2024-04-30 | 2.79 | 2.74 | -0.02 | -0.72% | 2.68 | 2.81 | 130095 | 3559.12 | 1.43% |
| 2024-04-29 | 2.64 | 2.76 | 0.10 | 3.76% | 2.64 | 2.76 | 150074 | 4113.75 | 1.66% |
| 2024-04-26 | 2.55 | 2.66 | 0.09 | 3.50% | 2.55 | 2.69 | 150204 | 3960.20 | 1.66% |
| 2024-04-25 | 2.53 | 2.57 | 0.01 | 0.39% | 2.52 | 2.59 | 107577 | 2759.19 | 1.19% |
| 2024-04-24 | 2.47 | 2.56 | 0.07 | 2.81% | 2.47 | 2.57 | 120290 | 3044.88 | 1.33% |
| 2024-04-23 | 2.41 | 2.49 | 0.05 | 2.05% | 2.40 | 2.51 | 136028 | 3371.63 | 1.50% |
| 2024-04-22 | 2.50 | 2.44 | -0.09 | -3.56% | 2.42 | 2.54 | 145229 | 3589.23 | 1.60% |
| 2024-04-19 | 2.50 | 2.53 | 0.04 | 1.61% | 2.49 | 2.63 | 195346 | 4996.58 | 2.16% |
| 2024-04-18 | 2.60 | 2.49 | -0.09 | -3.49% | 2.47 | 2.60 | 172182 | 4336.99 | 1.90% |
| 2024-04-17 | 2.38 | 2.58 | 0.27 | 11.69% | 2.38 | 2.60 | 247359 | 6286.07 | 2.73% |
| 2024-04-16 | 2.60 | 2.31 | -0.35 | -13.16% | 2.29 | 2.62 | 279596 | 6727.56 | 3.09% |
| 2024-04-15 | 2.87 | 2.66 | -0.23 | -7.96% | 2.57 | 2.89 | 201614 | 5441.14 | 2.22% |
| 2024-04-12 | 2.96 | 2.89 | -0.12 | -3.99% | 2.87 | 3.01 | 186736 | 5487.66 | 2.06% |
| 2024-04-11 | 2.88 | 3.01 | 0.07 | 2.38% | 2.88 | 3.05 | 223940 | 6707.47 | 2.47% |
| 2024-04-10 | 2.90 | 2.94 | 0.03 | 1.03% | 2.83 | 3.03 | 206191 | 6026.92 | 2.28% |
| 2024-04-09 | 2.86 | 2.91 | 0.03 | 1.04% | 2.86 | 2.96 | 83459 | 2429.26 | 0.92% |
| 2024-04-08 | 3.01 | 2.88 | -0.13 | -4.32% | 2.87 | 3.01 | 160261 | 4663.55 | 1.77% |
| 2024-04-03 | 3.09 | 3.01 | -0.10 | -3.22% | 2.97 | 3.10 | 232302 | 7016.07 | 2.56% |
| 2024-04-02 | 3.16 | 3.11 | -0.06 | -1.89% | 3.10 | 3.22 | 238139 | 7479.85 | 2.63% |
| 2024-04-01 | 3.12 | 3.17 | 0.02 | 0.63% | 3.12 | 3.22 | 262513 | 8291.21 | 2.90% |
| 2024-03-29 | 3.27 | 3.15 | -0.09 | -2.78% | 3.09 | 3.28 | 336237 | 10609.30 | 3.71% |
| 2024-03-28 | 3.11 | 3.24 | 0.13 | 4.18% | 3.05 | 3.38 | 509807 | 16516.95 | 5.63% |
| 2024-03-27 | 3.41 | 3.11 | -0.39 | -11.14% | 3.09 | 3.41 | 549368 | 17747.10 | 6.06% |
| 2024-03-26 | 3.35 | 3.50 | -0.01 | -0.28% | 3.28 | 3.70 | 835480 | 28867.65 | 9.22% |
| 2024-03-25 | 3.23 | 3.51 | 0.24 | 7.34% | 3.08 | 3.60 | 541089 | 17696.52 | 5.97% |
| 2024-03-22 | 3.21 | 3.27 | 0.04 | 1.24% | 3.11 | 3.31 | 416942 | 13447.24 | 4.60% |
| 2024-03-21 | 3.27 | 3.23 | 0.04 | 1.25% | 3.16 | 3.33 | 408961 | 13242.29 | 4.51% |
| 2024-03-20 | 3.01 | 3.19 | 0.17 | 5.63% | 3.00 | 3.20 | 457365 | 14276.05 | 5.05% |
| 2024-03-19 | 3.04 | 3.02 | -0.03 | -0.98% | 3.01 | 3.13 | 271694 | 8312.92 | 3.00% |
| 2024-03-18 | 3.00 | 3.05 | 0.03 | 0.99% | 2.95 | 3.05 | 330720 | 9925.61 | 3.65% |
| 2024-03-15 | 3.07 | 3.02 | -0.08 | -2.58% | 2.93 | 3.10 | 470361 | 14039.80 | 5.19% |
| 2024-03-14 | 3.16 | 3.10 | 0.10 | 3.33% | 3.05 | 3.39 | 707631 | 22578.61 | 7.81% |
| 2024-03-13 | 2.91 | 3.00 | 0.09 | 3.09% | 2.91 | 3.03 | 284978 | 8486.34 | 3.14% |
| 2024-03-12 | 2.91 | 2.91 | 0.03 | 1.04% | 2.85 | 2.93 | 173916 | 5033.87 | 1.92% |
| 2024-03-11 | 2.81 | 2.88 | 0.07 | 2.49% | 2.76 | 2.88 | 160810 | 4564.94 | 1.77% |
| 2024-03-08 | 2.77 | 2.81 | 0.04 | 1.44% | 2.73 | 2.82 | 135419 | 3777.39 | 1.49% |
| 2024-03-07 | 2.81 | 2.77 | -0.06 | -2.12% | 2.76 | 2.89 | 181182 | 5114.31 | 2.00% |
| 2024-03-06 | 2.81 | 2.83 | 0.00 | 0.00% | 2.77 | 2.88 | 158008 | 4459.94 | 1.74% |
| 2024-03-05 | 2.94 | 2.83 | -0.13 | -4.39% | 2.80 | 2.94 | 233882 | 6676.41 | 2.58% |
| 2024-03-04 | 3.04 | 2.96 | -0.04 | -1.33% | 2.81 | 3.05 | 284770 | 8289.68 | 3.14% |
| 2024-03-01 | 2.86 | 3.00 | 0.13 | 4.53% | 2.84 | 3.03 | 375247 | 10998.43 | 4.14% |
| 2024-02-29 | 2.65 | 2.87 | 0.18 | 6.69% | 2.63 | 2.88 | 361438 | 10029.60 | 3.99% |
| 2024-02-28 | 2.90 | 2.69 | -0.24 | -8.19% | 2.67 | 3.16 | 590655 | 17376.30 | 6.52% |
| 2024-02-27 | 2.86 | 2.93 | 0.00 | 0.00% | 2.86 | 2.93 | 272518 | 7898.28 | 3.01% |
| 2024-02-26 | 2.85 | 2.93 | 0.08 | 2.81% | 2.81 | 2.96 | 368785 | 10628.78 | 4.07% |
| 2024-02-23 | 2.70 | 2.85 | 0.15 | 5.56% | 2.65 | 2.85 | 396036 | 10958.42 | 4.37% |
| 2024-02-22 | 2.59 | 2.70 | 0.13 | 5.06% | 2.59 | 2.75 | 357199 | 9530.71 | 3.94% |
| 2024-02-21 | 2.42 | 2.57 | 0.08 | 3.21% | 2.38 | 2.73 | 444261 | 11530.35 | 4.90% |
| 2024-02-20 | 2.46 | 2.49 | 0.06 | 2.47% | 2.34 | 2.56 | 383794 | 9425.11 | 4.24% |
| 2024-02-19 | 2.24 | 2.43 | 0.28 | 13.02% | 2.24 | 2.45 | 463123 | 10963.06 | 5.11% |
| 2024-02-08 | 1.89 | 2.15 | 0.33 | 18.13% | 1.87 | 2.16 | 404871 | 8052.61 | 4.47% |
| 2024-02-07 | 2.11 | 1.82 | -0.27 | -12.92% | 1.77 | 2.12 | 473066 | 8988.70 | 5.22% |
| 2024-02-06 | 2.06 | 2.09 | -0.04 | -1.88% | 1.90 | 2.23 | 342202 | 6934.40 | 3.78% |
| 2024-02-05 | 2.49 | 2.13 | -0.36 | -14.46% | 2.06 | 2.49 | 326974 | 7153.42 | 3.61% |
| 2024-02-02 | 2.63 | 2.49 | -0.14 | -5.32% | 2.39 | 2.72 | 186005 | 4740.00 | 2.05% |
| 2024-02-01 | 2.68 | 2.63 | -0.07 | -2.59% | 2.58 | 2.71 | 151920 | 4018.23 | 1.68% |