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 | 2.56 | 2.48 | -0.11 | -4.25% | 2.46 | 2.58 | 522745 | 13061.31 | 7.34% |
| 2024-05-09 | 2.35 | 2.59 | 0.14 | 5.71% | 2.35 | 2.66 | 862807 | 21811.52 | 12.11% |
| 2024-05-08 | 2.32 | 2.45 | 0.13 | 5.60% | 2.25 | 2.76 | 852449 | 20938.33 | 11.96% |
| 2024-05-07 | 2.26 | 2.32 | 0.05 | 2.20% | 2.23 | 2.35 | 465926 | 10711.81 | 6.54% |
| 2024-05-06 | 2.30 | 2.27 | -0.02 | -0.87% | 2.22 | 2.33 | 404701 | 9167.78 | 5.68% |
| 2024-04-30 | 2.36 | 2.29 | -0.08 | -3.38% | 2.27 | 2.44 | 501173 | 11649.75 | 7.03% |
| 2024-04-29 | 2.20 | 2.37 | 0.16 | 7.24% | 2.18 | 2.47 | 589857 | 13766.96 | 8.28% |
| 2024-04-26 | 2.21 | 2.21 | -0.02 | -0.90% | 2.16 | 2.23 | 345475 | 7605.52 | 4.85% |
| 2024-04-25 | 2.25 | 2.23 | -0.02 | -0.89% | 2.20 | 2.31 | 289368 | 6493.19 | 4.06% |
| 2024-04-24 | 2.19 | 2.25 | 0.06 | 2.74% | 2.19 | 2.28 | 352596 | 7907.26 | 4.95% |
| 2024-04-23 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.27 | 332558 | 7374.76 | 4.67% |
| 2024-04-22 | 2.27 | 2.19 | -0.08 | -3.52% | 2.16 | 2.37 | 483703 | 10877.46 | 6.79% |
| 2024-04-19 | 2.39 | 2.27 | -0.13 | -5.42% | 2.23 | 2.44 | 617738 | 14339.74 | 8.67% |
| 2024-04-18 | 2.27 | 2.40 | 0.24 | 11.11% | 2.22 | 2.46 | 1053864 | 24664.09 | 14.79% |
| 2024-04-17 | 1.85 | 2.16 | 0.36 | 20.00% | 1.85 | 2.16 | 336609 | 6965.71 | 4.72% |
| 2024-04-16 | 2.10 | 1.80 | -0.30 | -14.29% | 1.77 | 2.14 | 573273 | 10914.36 | 8.05% |
| 2024-04-15 | 2.30 | 2.10 | -0.29 | -12.13% | 1.96 | 2.35 | 704084 | 15046.50 | 9.88% |
| 2024-04-12 | 2.32 | 2.39 | -0.21 | -8.08% | 2.26 | 2.50 | 661692 | 15853.65 | 9.29% |
| 2024-04-11 | 2.55 | 2.60 | 0.02 | 0.78% | 2.51 | 2.68 | 272205 | 7128.69 | 3.82% |
| 2024-04-10 | 2.74 | 2.58 | -0.15 | -5.49% | 2.54 | 2.74 | 365686 | 9534.79 | 5.13% |
| 2024-04-09 | 2.69 | 2.73 | 0.02 | 0.74% | 2.69 | 2.76 | 185986 | 5065.49 | 2.61% |
| 2024-04-08 | 2.80 | 2.71 | -0.11 | -3.90% | 2.69 | 2.81 | 340980 | 9322.41 | 4.79% |
| 2024-04-03 | 2.93 | 2.82 | -0.12 | -4.08% | 2.82 | 2.94 | 370408 | 10567.61 | 5.20% |
| 2024-04-02 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 3.04 | 447715 | 13262.10 | 6.28% |
| 2024-04-01 | 2.89 | 2.93 | 0.01 | 0.34% | 2.89 | 2.99 | 390461 | 11474.00 | 5.48% |
| 2024-03-29 | 2.89 | 2.92 | 0.06 | 2.10% | 2.84 | 2.98 | 470860 | 13723.06 | 6.61% |
| 2024-03-28 | 2.74 | 2.86 | 0.13 | 4.76% | 2.74 | 2.92 | 526531 | 15035.36 | 7.39% |
| 2024-03-27 | 3.06 | 2.73 | -0.38 | -12.22% | 2.72 | 3.09 | 764833 | 21959.84 | 10.74% |
| 2024-03-26 | 3.18 | 3.11 | -0.11 | -3.42% | 3.06 | 3.26 | 629485 | 19619.24 | 8.84% |
| 2024-03-25 | 3.10 | 3.22 | 0.00 | 0.00% | 3.05 | 3.34 | 976647 | 31713.91 | 13.71% |
| 2024-03-22 | 3.04 | 3.22 | 0.14 | 4.55% | 2.96 | 3.45 | 1270273 | 40921.88 | 17.83% |
| 2024-03-21 | 2.99 | 3.08 | 0.09 | 3.01% | 2.91 | 3.11 | 836997 | 25298.02 | 11.75% |
| 2024-03-20 | 2.95 | 2.99 | -0.02 | -0.66% | 2.95 | 3.01 | 394589 | 11755.16 | 5.54% |
| 2024-03-19 | 3.06 | 3.01 | -0.08 | -2.59% | 3.00 | 3.10 | 590217 | 17886.13 | 8.28% |
| 2024-03-18 | 2.97 | 3.09 | 0.18 | 6.19% | 2.93 | 3.18 | 868748 | 26489.70 | 12.19% |
| 2024-03-15 | 2.95 | 2.91 | -0.04 | -1.36% | 2.88 | 2.95 | 365807 | 10630.03 | 5.13% |
| 2024-03-14 | 2.88 | 2.95 | 0.07 | 2.43% | 2.87 | 2.95 | 558828 | 16274.76 | 7.84% |
| 2024-03-13 | 2.97 | 2.88 | -0.08 | -2.70% | 2.82 | 2.98 | 668154 | 19263.84 | 9.38% |
| 2024-03-12 | 2.76 | 2.96 | 0.18 | 6.47% | 2.74 | 3.05 | 1002523 | 29329.50 | 14.07% |
| 2024-03-11 | 2.82 | 2.78 | -0.02 | -0.71% | 2.73 | 2.83 | 557534 | 15394.07 | 7.83% |
| 2024-03-08 | 2.85 | 2.80 | -0.08 | -2.78% | 2.75 | 2.88 | 729478 | 20364.63 | 10.24% |
| 2024-03-07 | 2.95 | 2.88 | -0.09 | -3.03% | 2.77 | 3.08 | 892206 | 26277.85 | 12.52% |
| 2024-03-06 | 2.95 | 2.97 | 0.03 | 1.02% | 2.95 | 3.13 | 942434 | 28542.77 | 13.23% |
| 2024-03-05 | 3.11 | 2.94 | -0.38 | -11.45% | 2.93 | 3.16 | 1444547 | 44161.99 | 20.28% |
| 2024-03-04 | 3.00 | 3.32 | -0.23 | -6.48% | 3.00 | 3.54 | 2032830 | 64521.55 | 28.53% |
| 2024-03-01 | 3.95 | 3.55 | 0.26 | 7.90% | 3.50 | 3.95 | 2844898 | 108481.47 | 39.93% |
| 2024-02-29 | 2.67 | 3.29 | 0.55 | 20.07% | 2.40 | 3.29 | 1767694 | 50974.50 | 24.81% |
| 2024-02-28 | 2.28 | 2.74 | 0.46 | 20.18% | 2.28 | 2.74 | 1429619 | 38142.97 | 20.07% |
| 2024-02-27 | 2.24 | 2.28 | 0.02 | 0.88% | 2.22 | 2.29 | 284974 | 6428.67 | 4.00% |
| 2024-02-26 | 2.23 | 2.26 | 0.00 | 0.00% | 2.19 | 2.30 | 408055 | 9167.51 | 5.73% |
| 2024-02-23 | 2.26 | 2.26 | 0.03 | 1.35% | 2.15 | 2.30 | 495211 | 10973.47 | 6.95% |
| 2024-02-22 | 2.18 | 2.23 | 0.08 | 3.72% | 2.11 | 2.49 | 730907 | 16537.75 | 10.26% |
| 2024-02-21 | 1.79 | 2.15 | 0.36 | 20.11% | 1.76 | 2.15 | 428163 | 8622.35 | 6.01% |
| 2024-02-20 | 1.80 | 1.79 | 0.03 | 1.70% | 1.73 | 1.81 | 181052 | 3207.54 | 2.54% |
| 2024-02-19 | 1.64 | 1.76 | 0.14 | 8.64% | 1.62 | 1.78 | 309994 | 5343.71 | 4.35% |
| 2024-02-08 | 1.53 | 1.62 | 0.12 | 8.00% | 1.35 | 1.63 | 423540 | 6246.83 | 5.95% |
| 2024-02-07 | 1.77 | 1.50 | -0.26 | -14.77% | 1.44 | 1.77 | 405519 | 6339.36 | 5.69% |
| 2024-02-06 | 1.74 | 1.76 | -0.01 | -0.56% | 1.59 | 1.87 | 298047 | 5052.65 | 4.18% |
| 2024-02-05 | 2.09 | 1.77 | -0.34 | -16.11% | 1.70 | 2.11 | 332752 | 6119.77 | 4.67% |
| 2024-02-02 | 2.27 | 2.11 | -0.17 | -7.46% | 2.02 | 2.33 | 200320 | 4337.63 | 2.81% |
| 2024-02-01 | 2.39 | 2.28 | -0.09 | -3.80% | 2.20 | 2.39 | 195490 | 4434.84 | 2.74% |
| 2024-01-31 | 2.54 | 2.37 | -0.14 | -5.58% | 2.35 | 2.54 | 162169 | 3924.22 | 2.28% |