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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.39 | 2.29 | 0.05 | 2.23% | 2.23 | 2.50 | 2606300 | 61369.34 | 17.71% |
| 2024-05-07 | 1.86 | 2.24 | 0.37 | 19.79% | 1.85 | 2.24 | 2004573 | 43313.11 | 13.62% |
| 2024-05-06 | 1.87 | 1.87 | 0.02 | 1.08% | 1.86 | 1.91 | 254523 | 4771.74 | 1.73% |
| 2024-04-30 | 1.90 | 1.85 | -0.05 | -2.63% | 1.82 | 1.93 | 351630 | 6558.55 | 2.39% |
| 2024-04-29 | 1.80 | 1.90 | 0.06 | 3.26% | 1.79 | 1.90 | 453198 | 8474.93 | 3.08% |
| 2024-04-26 | 1.84 | 1.84 | 0.00 | 0.00% | 1.81 | 1.88 | 335378 | 6181.30 | 2.28% |
| 2024-04-25 | 1.86 | 1.84 | -0.06 | -3.16% | 1.83 | 1.89 | 382414 | 7086.45 | 2.60% |
| 2024-04-24 | 1.84 | 1.90 | 0.06 | 3.26% | 1.84 | 1.95 | 413029 | 7861.51 | 2.81% |
| 2024-04-23 | 1.85 | 1.84 | -0.05 | -2.65% | 1.83 | 1.88 | 399336 | 7385.67 | 2.71% |
| 2024-04-22 | 1.77 | 1.89 | 0.07 | 3.85% | 1.76 | 2.05 | 674591 | 12977.05 | 4.58% |
| 2024-04-19 | 1.77 | 1.82 | 0.02 | 1.11% | 1.76 | 1.84 | 350311 | 6311.46 | 2.38% |
| 2024-04-18 | 1.82 | 1.80 | -0.02 | -1.10% | 1.77 | 1.90 | 406138 | 7425.72 | 2.76% |
| 2024-04-17 | 1.69 | 1.82 | 0.16 | 9.64% | 1.69 | 1.83 | 384715 | 6862.28 | 2.61% |
| 2024-04-16 | 1.88 | 1.66 | -0.21 | -11.23% | 1.65 | 1.88 | 499364 | 8600.24 | 3.39% |
| 2024-04-15 | 1.97 | 1.87 | -0.13 | -6.50% | 1.82 | 1.98 | 409549 | 7726.10 | 2.78% |
| 2024-04-12 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.07 | 261581 | 5302.24 | 1.78% |
| 2024-04-11 | 2.02 | 2.02 | -0.01 | -0.49% | 1.99 | 2.05 | 218548 | 4422.62 | 1.48% |
| 2024-04-10 | 2.08 | 2.03 | -0.05 | -2.40% | 1.99 | 2.09 | 275177 | 5580.52 | 1.87% |
| 2024-04-09 | 2.07 | 2.08 | 0.00 | 0.00% | 2.07 | 2.12 | 197818 | 4128.45 | 1.34% |
| 2024-04-08 | 2.15 | 2.08 | -0.07 | -3.26% | 2.06 | 2.15 | 274004 | 5737.93 | 1.86% |
| 2024-04-03 | 2.22 | 2.15 | -0.07 | -3.15% | 2.14 | 2.22 | 323522 | 6980.43 | 2.20% |
| 2024-04-02 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.27 | 438041 | 9763.26 | 2.98% |
| 2024-04-01 | 2.17 | 2.21 | 0.03 | 1.38% | 2.16 | 2.23 | 379862 | 8334.71 | 2.58% |
| 2024-03-29 | 2.18 | 2.18 | -0.01 | -0.46% | 2.13 | 2.22 | 341618 | 7411.54 | 2.32% |
| 2024-03-28 | 2.03 | 2.19 | 0.16 | 7.88% | 2.03 | 2.22 | 662205 | 14302.47 | 4.50% |
| 2024-03-27 | 2.13 | 2.03 | -0.10 | -4.69% | 2.03 | 2.15 | 295016 | 6136.21 | 2.00% |
| 2024-03-26 | 2.13 | 2.13 | -0.02 | -0.93% | 2.08 | 2.16 | 345454 | 7309.95 | 2.35% |
| 2024-03-25 | 2.23 | 2.15 | -0.10 | -4.44% | 2.14 | 2.24 | 399668 | 8767.52 | 2.72% |
| 2024-03-22 | 2.33 | 2.25 | -0.10 | -4.26% | 2.23 | 2.34 | 621624 | 14107.12 | 4.22% |
| 2024-03-21 | 2.27 | 2.35 | 0.07 | 3.07% | 2.23 | 2.40 | 852022 | 19747.00 | 5.79% |
| 2024-03-20 | 2.25 | 2.28 | 0.04 | 1.79% | 2.23 | 2.33 | 485877 | 11079.72 | 3.30% |
| 2024-03-19 | 2.26 | 2.24 | -0.02 | -0.88% | 2.22 | 2.29 | 385447 | 8682.63 | 2.62% |
| 2024-03-18 | 2.23 | 2.26 | 0.04 | 1.80% | 2.21 | 2.30 | 550982 | 12419.24 | 3.74% |
| 2024-03-15 | 2.15 | 2.22 | 0.06 | 2.78% | 2.14 | 2.24 | 420794 | 9302.11 | 2.86% |
| 2024-03-14 | 2.18 | 2.16 | -0.04 | -1.82% | 2.12 | 2.22 | 400737 | 8703.99 | 2.72% |
| 2024-03-13 | 2.25 | 2.20 | -0.06 | -2.65% | 2.18 | 2.27 | 554626 | 12262.45 | 3.77% |
| 2024-03-12 | 2.19 | 2.26 | 0.06 | 2.73% | 2.16 | 2.29 | 700698 | 15667.04 | 4.76% |
| 2024-03-11 | 2.12 | 2.20 | 0.07 | 3.29% | 2.11 | 2.27 | 650866 | 14254.57 | 4.42% |
| 2024-03-08 | 2.17 | 2.13 | -0.05 | -2.29% | 2.10 | 2.21 | 630479 | 13496.94 | 4.28% |
| 2024-03-07 | 2.05 | 2.18 | 0.13 | 6.34% | 2.04 | 2.38 | 1183546 | 26076.16 | 8.04% |
| 2024-03-06 | 2.02 | 2.05 | 0.00 | 0.00% | 2.01 | 2.07 | 332258 | 6783.21 | 2.26% |
| 2024-03-05 | 2.01 | 2.05 | 0.02 | 0.99% | 1.99 | 2.10 | 478274 | 9831.93 | 3.25% |
| 2024-03-04 | 2.06 | 2.03 | -0.01 | -0.49% | 2.01 | 2.09 | 237602 | 4855.90 | 1.61% |
| 2024-03-01 | 2.03 | 2.04 | 0.02 | 0.99% | 1.99 | 2.07 | 316533 | 6430.10 | 2.15% |
| 2024-02-29 | 1.91 | 2.02 | 0.08 | 4.12% | 1.89 | 2.03 | 438171 | 8714.92 | 2.98% |
| 2024-02-28 | 2.10 | 1.94 | -0.16 | -7.62% | 1.94 | 2.17 | 660669 | 13648.11 | 4.49% |
| 2024-02-27 | 2.04 | 2.10 | 0.04 | 1.94% | 2.03 | 2.10 | 382017 | 7923.56 | 2.60% |
| 2024-02-26 | 2.04 | 2.06 | 0.04 | 1.98% | 2.02 | 2.10 | 539189 | 11079.49 | 3.66% |
| 2024-02-23 | 1.96 | 2.02 | 0.04 | 2.02% | 1.94 | 2.03 | 497885 | 9895.05 | 3.38% |
| 2024-02-22 | 1.87 | 1.98 | 0.10 | 5.32% | 1.87 | 2.04 | 520218 | 10194.91 | 3.53% |
| 2024-02-21 | 1.79 | 1.88 | 0.06 | 3.30% | 1.79 | 1.94 | 487962 | 9228.07 | 3.32% |
| 2024-02-20 | 1.76 | 1.82 | 0.04 | 2.25% | 1.73 | 1.82 | 264536 | 4730.30 | 1.80% |
| 2024-02-19 | 1.73 | 1.78 | 0.07 | 4.09% | 1.73 | 1.84 | 422151 | 7541.49 | 2.87% |
| 2024-02-08 | 1.52 | 1.71 | 0.18 | 11.76% | 1.51 | 1.72 | 435663 | 7013.07 | 2.96% |
| 2024-02-07 | 1.65 | 1.53 | -0.12 | -7.27% | 1.51 | 1.67 | 471931 | 7465.45 | 3.21% |
| 2024-02-06 | 1.61 | 1.65 | 0.02 | 1.23% | 1.51 | 1.72 | 450069 | 7249.29 | 3.06% |
| 2024-02-05 | 1.85 | 1.63 | -0.24 | -12.83% | 1.61 | 1.85 | 474346 | 8011.76 | 3.22% |
| 2024-02-02 | 1.94 | 1.87 | -0.06 | -3.11% | 1.79 | 2.01 | 342054 | 6524.86 | 2.32% |
| 2024-02-01 | 1.96 | 1.93 | -0.02 | -1.03% | 1.89 | 1.96 | 329442 | 6346.70 | 2.24% |
| 2024-01-31 | 2.07 | 1.95 | -0.13 | -6.25% | 1.95 | 2.10 | 364555 | 7336.88 | 2.48% |
| 2024-01-30 | 2.13 | 2.08 | -0.13 | -5.88% | 2.07 | 2.16 | 334098 | 7082.04 | 2.27% |
| 2024-01-29 | 2.31 | 2.21 | -0.09 | -3.91% | 2.21 | 2.34 | 190227 | 4290.17 | 1.29% |