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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.77 | 2.78 | 0.01 | 0.36% | 2.77 | 2.82 | 146519 | 4093.03 | 1.85% |
| 2024-05-08 | 2.84 | 2.77 | -0.07 | -2.46% | 2.76 | 2.84 | 160366 | 4460.68 | 2.03% |
| 2024-05-07 | 2.83 | 2.84 | 0.00 | 0.00% | 2.81 | 2.89 | 209246 | 5956.95 | 2.65% |
| 2024-05-06 | 2.88 | 2.84 | -0.01 | -0.35% | 2.80 | 2.92 | 257924 | 7339.71 | 3.26% |
| 2024-04-30 | 2.93 | 2.85 | -0.08 | -2.73% | 2.80 | 2.94 | 273437 | 7813.34 | 3.46% |
| 2024-04-29 | 2.79 | 2.93 | 0.13 | 4.64% | 2.79 | 2.93 | 240258 | 6964.61 | 3.04% |
| 2024-04-26 | 2.66 | 2.80 | 0.11 | 4.09% | 2.66 | 2.82 | 264586 | 7316.18 | 3.35% |
| 2024-04-25 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.73 | 193082 | 5195.32 | 2.44% |
| 2024-04-24 | 2.58 | 2.66 | 0.08 | 3.10% | 2.57 | 2.67 | 190521 | 5019.73 | 2.41% |
| 2024-04-23 | 2.55 | 2.58 | 0.05 | 1.98% | 2.51 | 2.61 | 153511 | 3970.61 | 1.94% |
| 2024-04-22 | 2.54 | 2.53 | -0.03 | -1.17% | 2.47 | 2.59 | 155722 | 3941.58 | 1.97% |
| 2024-04-19 | 2.61 | 2.56 | -0.07 | -2.66% | 2.53 | 2.65 | 174453 | 4498.08 | 2.21% |
| 2024-04-18 | 2.69 | 2.63 | -0.07 | -2.59% | 2.59 | 2.71 | 235350 | 6213.63 | 2.98% |
| 2024-04-17 | 2.44 | 2.70 | 0.28 | 11.57% | 2.44 | 2.71 | 325845 | 8538.13 | 4.12% |
| 2024-04-16 | 2.65 | 2.42 | -0.26 | -9.70% | 2.41 | 2.65 | 335531 | 8332.90 | 4.24% |
| 2024-04-15 | 2.85 | 2.68 | -0.20 | -6.94% | 2.63 | 2.88 | 290973 | 7925.27 | 3.68% |
| 2024-04-12 | 2.94 | 2.88 | -0.07 | -2.37% | 2.87 | 2.98 | 168303 | 4906.79 | 2.13% |
| 2024-04-11 | 2.88 | 2.95 | 0.04 | 1.37% | 2.87 | 3.01 | 215323 | 6391.66 | 2.72% |
| 2024-04-10 | 3.01 | 2.91 | -0.14 | -4.59% | 2.88 | 3.05 | 249315 | 7333.42 | 3.15% |
| 2024-04-09 | 3.00 | 3.05 | 0.06 | 2.01% | 2.97 | 3.07 | 210404 | 6355.91 | 2.66% |
| 2024-04-08 | 3.11 | 2.99 | -0.13 | -4.17% | 2.98 | 3.12 | 286831 | 8668.81 | 3.63% |
| 2024-04-03 | 3.23 | 3.12 | -0.11 | -3.41% | 3.11 | 3.23 | 237365 | 7453.60 | 3.00% |
| 2024-04-02 | 3.32 | 3.23 | -0.08 | -2.42% | 3.19 | 3.33 | 264654 | 8564.30 | 3.35% |
| 2024-04-01 | 3.21 | 3.31 | 0.11 | 3.44% | 3.21 | 3.32 | 285216 | 9311.39 | 3.61% |
| 2024-03-29 | 3.25 | 3.20 | -0.07 | -2.14% | 3.15 | 3.26 | 294729 | 9404.26 | 3.73% |
| 2024-03-28 | 3.11 | 3.27 | 0.11 | 3.48% | 3.11 | 3.30 | 336746 | 10898.91 | 4.26% |
| 2024-03-27 | 3.33 | 3.16 | -0.18 | -5.39% | 3.14 | 3.38 | 361964 | 11693.15 | 4.58% |
| 2024-03-26 | 3.41 | 3.34 | -0.07 | -2.05% | 3.28 | 3.44 | 351112 | 11761.60 | 4.44% |
| 2024-03-25 | 3.64 | 3.41 | -0.23 | -6.32% | 3.39 | 3.66 | 497468 | 17475.95 | 6.29% |
| 2024-03-22 | 3.54 | 3.64 | 0.05 | 1.39% | 3.45 | 3.69 | 716132 | 25641.98 | 9.06% |
| 2024-03-21 | 3.53 | 3.59 | 0.08 | 2.28% | 3.52 | 3.68 | 653877 | 23514.31 | 8.27% |
| 2024-03-20 | 3.36 | 3.51 | 0.14 | 4.15% | 3.35 | 3.52 | 547709 | 18965.72 | 6.93% |
| 2024-03-19 | 3.36 | 3.37 | -0.01 | -0.30% | 3.34 | 3.48 | 424993 | 14483.32 | 5.38% |
| 2024-03-18 | 3.26 | 3.38 | 0.10 | 3.05% | 3.25 | 3.38 | 432944 | 14359.58 | 5.48% |
| 2024-03-15 | 3.29 | 3.28 | -0.01 | -0.30% | 3.20 | 3.31 | 340800 | 11057.82 | 4.31% |
| 2024-03-14 | 3.30 | 3.29 | -0.12 | -3.52% | 3.21 | 3.34 | 564119 | 18574.17 | 7.14% |
| 2024-03-13 | 3.28 | 3.41 | 0.15 | 4.60% | 3.25 | 3.69 | 863584 | 29666.44 | 10.92% |
| 2024-03-12 | 3.23 | 3.26 | 0.07 | 2.19% | 3.21 | 3.33 | 322338 | 10518.93 | 4.08% |
| 2024-03-11 | 3.11 | 3.19 | 0.08 | 2.57% | 3.07 | 3.20 | 242955 | 7642.08 | 3.07% |
| 2024-03-08 | 3.06 | 3.11 | 0.05 | 1.63% | 3.05 | 3.13 | 189019 | 5841.40 | 2.39% |
| 2024-03-07 | 3.17 | 3.06 | -0.08 | -2.55% | 3.06 | 3.18 | 279123 | 8718.20 | 3.53% |
| 2024-03-06 | 3.17 | 3.14 | -0.03 | -0.95% | 3.10 | 3.23 | 279148 | 8823.36 | 3.53% |
| 2024-03-05 | 3.24 | 3.17 | -0.07 | -2.16% | 3.16 | 3.27 | 314140 | 10086.05 | 3.97% |
| 2024-03-04 | 3.25 | 3.24 | -0.01 | -0.31% | 3.12 | 3.27 | 360423 | 11557.30 | 4.56% |
| 2024-03-01 | 3.21 | 3.25 | 0.07 | 2.20% | 3.17 | 3.28 | 415759 | 13394.14 | 5.26% |
| 2024-02-29 | 2.98 | 3.18 | 0.11 | 3.58% | 2.93 | 3.18 | 554795 | 17276.71 | 7.02% |
| 2024-02-28 | 3.46 | 3.07 | -0.30 | -8.90% | 3.06 | 3.60 | 816720 | 27499.96 | 10.33% |
| 2024-02-27 | 3.25 | 3.37 | 0.10 | 3.06% | 3.21 | 3.37 | 434420 | 14345.35 | 5.50% |
| 2024-02-26 | 3.16 | 3.27 | 0.08 | 2.51% | 3.10 | 3.32 | 547676 | 17586.44 | 6.93% |
| 2024-02-23 | 3.02 | 3.19 | 0.16 | 5.28% | 3.00 | 3.19 | 491138 | 15342.54 | 6.21% |
| 2024-02-22 | 2.96 | 3.03 | 0.07 | 2.36% | 2.92 | 3.03 | 357383 | 10688.15 | 4.52% |
| 2024-02-21 | 2.86 | 2.96 | 0.07 | 2.42% | 2.83 | 3.05 | 439583 | 13022.39 | 5.56% |
| 2024-02-20 | 2.76 | 2.89 | 0.07 | 2.48% | 2.75 | 2.98 | 433457 | 12436.92 | 5.48% |
| 2024-02-19 | 2.68 | 2.82 | 0.21 | 8.05% | 2.68 | 2.83 | 458414 | 12685.89 | 5.80% |
| 2024-02-08 | 2.40 | 2.61 | 0.22 | 9.21% | 2.38 | 2.63 | 421149 | 10550.75 | 5.33% |
| 2024-02-07 | 2.54 | 2.39 | -0.14 | -5.53% | 2.27 | 2.54 | 457952 | 11092.10 | 5.79% |
| 2024-02-06 | 2.42 | 2.53 | 0.05 | 2.02% | 2.21 | 2.63 | 518757 | 12496.92 | 6.56% |
| 2024-02-05 | 2.81 | 2.48 | -0.35 | -12.37% | 2.40 | 2.82 | 530413 | 13383.65 | 6.71% |
| 2024-02-02 | 2.94 | 2.83 | -0.08 | -2.75% | 2.73 | 3.08 | 427440 | 12492.37 | 5.41% |
| 2024-02-01 | 2.95 | 2.91 | -0.08 | -2.68% | 2.84 | 3.02 | 324553 | 9475.70 | 4.11% |
| 2024-01-31 | 3.14 | 2.99 | -0.16 | -5.08% | 2.98 | 3.20 | 314880 | 9702.56 | 3.98% |
| 2024-01-30 | 3.25 | 3.15 | -0.15 | -4.55% | 3.14 | 3.29 | 285942 | 9196.20 | 3.62% |