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 | 2.50 | 2.55 | -0.01 | -0.39% | 2.48 | 2.59 | 197613 | 5032.80 | 2.83% |
| 2024-05-08 | 2.50 | 2.56 | 0.03 | 1.19% | 2.44 | 2.72 | 309215 | 7937.09 | 4.43% |
| 2024-05-07 | 2.47 | 2.53 | 0.04 | 1.61% | 2.44 | 2.55 | 150847 | 3789.20 | 2.16% |
| 2024-05-06 | 2.45 | 2.49 | 0.05 | 2.05% | 2.45 | 2.52 | 120157 | 2977.66 | 1.72% |
| 2024-04-30 | 2.52 | 2.44 | -0.10 | -3.94% | 2.43 | 2.58 | 160025 | 3981.17 | 2.29% |
| 2024-04-29 | 2.41 | 2.54 | 0.12 | 4.96% | 2.39 | 2.54 | 195599 | 4860.46 | 2.80% |
| 2024-04-26 | 2.49 | 2.42 | -0.06 | -2.42% | 2.41 | 2.50 | 145679 | 3551.47 | 2.09% |
| 2024-04-25 | 2.47 | 2.48 | 0.03 | 1.22% | 2.44 | 2.50 | 115820 | 2862.97 | 1.66% |
| 2024-04-24 | 2.43 | 2.45 | 0.03 | 1.24% | 2.38 | 2.46 | 131781 | 3201.69 | 1.89% |
| 2024-04-23 | 2.41 | 2.42 | -0.02 | -0.82% | 2.36 | 2.48 | 144653 | 3501.83 | 2.07% |
| 2024-04-22 | 2.51 | 2.44 | -0.12 | -4.69% | 2.35 | 2.54 | 229871 | 5593.53 | 3.30% |
| 2024-04-19 | 2.37 | 2.56 | 0.16 | 6.67% | 2.33 | 2.65 | 370470 | 9470.06 | 5.31% |
| 2024-04-18 | 2.49 | 2.40 | -0.08 | -3.23% | 2.34 | 2.54 | 216460 | 5186.14 | 3.10% |
| 2024-04-17 | 2.17 | 2.48 | 0.34 | 15.89% | 2.17 | 2.49 | 224883 | 5363.91 | 3.22% |
| 2024-04-16 | 2.43 | 2.14 | -0.34 | -13.71% | 2.14 | 2.48 | 244840 | 5482.39 | 3.51% |
| 2024-04-15 | 2.69 | 2.48 | -0.23 | -8.49% | 2.41 | 2.69 | 215458 | 5426.92 | 3.09% |
| 2024-04-12 | 2.68 | 2.71 | 0.01 | 0.37% | 2.66 | 2.80 | 117002 | 3196.32 | 1.68% |
| 2024-04-11 | 2.69 | 2.70 | -0.02 | -0.74% | 2.65 | 2.76 | 90713 | 2471.99 | 1.30% |
| 2024-04-10 | 2.86 | 2.72 | -0.13 | -4.56% | 2.66 | 2.87 | 192417 | 5263.81 | 2.76% |
| 2024-04-09 | 2.88 | 2.85 | -0.02 | -0.70% | 2.82 | 2.92 | 124302 | 3549.02 | 1.78% |
| 2024-04-08 | 3.00 | 2.87 | -0.16 | -5.28% | 2.87 | 3.03 | 191965 | 5617.87 | 2.75% |
| 2024-04-03 | 3.00 | 3.03 | 0.00 | 0.00% | 2.95 | 3.10 | 264337 | 7992.12 | 3.79% |
| 2024-04-02 | 3.01 | 3.03 | 0.04 | 1.34% | 2.98 | 3.18 | 330435 | 10143.83 | 4.74% |
| 2024-04-01 | 2.95 | 2.99 | 0.07 | 2.40% | 2.89 | 3.03 | 224309 | 6603.71 | 3.22% |
| 2024-03-29 | 2.86 | 2.92 | 0.03 | 1.04% | 2.85 | 2.99 | 195463 | 5756.10 | 2.80% |
| 2024-03-28 | 2.76 | 2.89 | 0.11 | 3.96% | 2.75 | 2.93 | 172002 | 4936.41 | 2.47% |
| 2024-03-27 | 3.01 | 2.78 | -0.27 | -8.85% | 2.77 | 3.02 | 282196 | 8164.16 | 4.05% |
| 2024-03-26 | 3.10 | 3.05 | -0.10 | -3.17% | 3.00 | 3.11 | 278748 | 8488.43 | 4.00% |
| 2024-03-25 | 3.06 | 3.15 | 0.07 | 2.27% | 2.92 | 3.19 | 485955 | 14865.21 | 6.97% |
| 2024-03-22 | 2.95 | 3.08 | 0.10 | 3.36% | 2.90 | 3.12 | 499360 | 15167.25 | 7.16% |
| 2024-03-21 | 3.03 | 2.98 | -0.04 | -1.32% | 2.92 | 3.05 | 227271 | 6760.34 | 3.26% |
| 2024-03-20 | 2.95 | 3.02 | 0.07 | 2.37% | 2.94 | 3.04 | 235968 | 7079.62 | 3.38% |
| 2024-03-19 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 3.01 | 199963 | 5931.27 | 2.87% |
| 2024-03-18 | 2.92 | 2.97 | 0.05 | 1.71% | 2.88 | 2.97 | 207173 | 6085.35 | 2.97% |
| 2024-03-15 | 2.90 | 2.92 | 0.02 | 0.69% | 2.85 | 2.92 | 143368 | 4136.74 | 2.06% |
| 2024-03-14 | 3.00 | 2.90 | -0.06 | -2.03% | 2.84 | 3.00 | 223706 | 6523.76 | 3.21% |
| 2024-03-13 | 3.00 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 171874 | 5099.98 | 2.46% |
| 2024-03-12 | 2.98 | 3.01 | 0.04 | 1.35% | 2.98 | 3.06 | 221141 | 6648.63 | 3.17% |
| 2024-03-11 | 2.93 | 2.97 | 0.02 | 0.68% | 2.90 | 2.98 | 172569 | 5065.82 | 2.47% |
| 2024-03-08 | 2.97 | 2.95 | -0.03 | -1.01% | 2.88 | 3.04 | 219047 | 6425.46 | 3.14% |
| 2024-03-07 | 2.99 | 2.98 | -0.01 | -0.33% | 2.96 | 3.09 | 264697 | 8017.33 | 3.80% |
| 2024-03-06 | 2.93 | 2.99 | 0.02 | 0.67% | 2.92 | 3.09 | 292519 | 8847.95 | 4.19% |
| 2024-03-05 | 3.12 | 2.97 | -0.22 | -6.90% | 2.95 | 3.15 | 445959 | 13415.20 | 6.39% |
| 2024-03-04 | 3.24 | 3.19 | -0.17 | -5.06% | 3.04 | 3.42 | 586849 | 18777.25 | 8.41% |
| 2024-03-01 | 3.35 | 3.36 | 0.07 | 2.13% | 3.14 | 3.73 | 833855 | 28741.72 | 11.96% |
| 2024-02-29 | 2.94 | 3.29 | 0.35 | 11.90% | 2.65 | 3.39 | 771783 | 24141.80 | 11.07% |
| 2024-02-28 | 2.86 | 2.94 | 0.08 | 2.80% | 2.86 | 3.30 | 628585 | 19121.13 | 9.01% |
| 2024-02-27 | 2.78 | 2.86 | 0.02 | 0.70% | 2.76 | 2.88 | 283860 | 8042.99 | 4.07% |
| 2024-02-26 | 2.81 | 2.84 | -0.02 | -0.70% | 2.81 | 2.91 | 358129 | 10205.18 | 5.14% |
| 2024-02-23 | 2.82 | 2.86 | 0.03 | 1.06% | 2.71 | 2.91 | 487309 | 13638.38 | 6.99% |
| 2024-02-22 | 2.69 | 2.83 | 0.21 | 8.02% | 2.56 | 3.10 | 719295 | 20544.86 | 10.31% |
| 2024-02-21 | 2.16 | 2.62 | 0.44 | 20.18% | 2.12 | 2.62 | 267720 | 6743.71 | 3.84% |
| 2024-02-20 | 2.13 | 2.18 | 0.06 | 2.83% | 2.06 | 2.19 | 150555 | 3235.86 | 2.16% |
| 2024-02-19 | 2.00 | 2.12 | 0.16 | 8.16% | 1.96 | 2.14 | 242406 | 5014.92 | 3.48% |
| 2024-02-08 | 1.81 | 1.96 | 0.15 | 8.29% | 1.46 | 1.97 | 318107 | 5550.12 | 4.56% |
| 2024-02-07 | 2.05 | 1.81 | -0.21 | -10.40% | 1.80 | 2.05 | 275249 | 5154.66 | 3.95% |
| 2024-02-06 | 2.04 | 2.02 | -0.06 | -2.88% | 1.83 | 2.19 | 257402 | 5108.23 | 3.69% |
| 2024-02-05 | 2.45 | 2.08 | -0.41 | -16.47% | 2.04 | 2.46 | 273565 | 5917.25 | 3.92% |
| 2024-02-02 | 2.72 | 2.49 | -0.21 | -7.78% | 2.40 | 2.76 | 196899 | 5029.54 | 2.82% |
| 2024-02-01 | 2.84 | 2.70 | -0.16 | -5.59% | 2.66 | 2.85 | 175918 | 4790.40 | 2.52% |
| 2024-01-31 | 3.00 | 2.86 | -0.21 | -6.84% | 2.83 | 3.03 | 168199 | 4911.85 | 2.41% |
| 2024-01-30 | 3.18 | 3.07 | -0.13 | -4.06% | 3.06 | 3.21 | 95919 | 3009.40 | 1.38% |