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 | 2.58 | 2.63 | 0.01 | 0.38% | 2.57 | 2.65 | 306407 | 7996.93 | 3.46% |
| 2024-05-08 | 2.54 | 2.62 | 0.08 | 3.15% | 2.50 | 2.62 | 329484 | 8469.64 | 3.72% |
| 2024-05-07 | 2.55 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 121372 | 3073.17 | 1.37% |
| 2024-05-06 | 2.51 | 2.53 | 0.05 | 2.02% | 2.51 | 2.57 | 131186 | 3321.61 | 1.48% |
| 2024-04-30 | 2.53 | 2.48 | -0.04 | -1.59% | 2.46 | 2.55 | 145417 | 3640.99 | 1.64% |
| 2024-04-29 | 2.43 | 2.52 | 0.09 | 3.70% | 2.41 | 2.52 | 214789 | 5351.03 | 2.42% |
| 2024-04-26 | 2.43 | 2.43 | 0.00 | 0.00% | 2.35 | 2.44 | 202868 | 4882.57 | 2.29% |
| 2024-04-25 | 2.45 | 2.43 | -0.01 | -0.41% | 2.42 | 2.46 | 112348 | 2739.15 | 1.17% |
| 2024-04-24 | 2.44 | 2.44 | 0.00 | 0.00% | 2.42 | 2.45 | 100314 | 2441.30 | 1.04% |
| 2024-04-23 | 2.49 | 2.44 | -0.01 | -0.41% | 2.43 | 2.51 | 114579 | 2818.14 | 1.19% |
| 2024-04-22 | 2.48 | 2.45 | -0.07 | -2.78% | 2.42 | 2.49 | 136026 | 3341.42 | 1.41% |
| 2024-04-19 | 2.42 | 2.52 | 0.10 | 4.13% | 2.38 | 2.64 | 279862 | 7006.78 | 2.91% |
| 2024-04-18 | 2.46 | 2.42 | -0.03 | -1.22% | 2.40 | 2.47 | 116421 | 2831.46 | 1.21% |
| 2024-04-17 | 2.35 | 2.45 | 0.13 | 5.60% | 2.35 | 2.47 | 160654 | 3915.82 | 1.67% |
| 2024-04-16 | 2.58 | 2.32 | -0.27 | -10.42% | 2.32 | 2.59 | 246984 | 5973.15 | 2.56% |
| 2024-04-15 | 2.73 | 2.59 | -0.15 | -5.47% | 2.52 | 2.76 | 180298 | 4749.70 | 1.87% |
| 2024-04-12 | 2.82 | 2.74 | -0.10 | -3.52% | 2.73 | 2.83 | 142958 | 3976.92 | 1.48% |
| 2024-04-11 | 2.81 | 2.84 | 0.02 | 0.71% | 2.77 | 2.87 | 154763 | 4385.24 | 1.61% |
| 2024-04-10 | 2.88 | 2.82 | -0.12 | -4.08% | 2.80 | 2.89 | 235921 | 6695.80 | 2.45% |
| 2024-04-09 | 2.84 | 2.94 | 0.11 | 3.89% | 2.80 | 3.00 | 316440 | 9208.57 | 3.29% |
| 2024-04-08 | 2.92 | 2.83 | -0.09 | -3.08% | 2.82 | 2.92 | 172078 | 4934.91 | 1.79% |
| 2024-04-03 | 2.87 | 2.92 | 0.05 | 1.74% | 2.85 | 2.94 | 188162 | 5456.28 | 1.95% |
| 2024-04-02 | 2.89 | 2.87 | -0.03 | -1.03% | 2.85 | 2.91 | 130292 | 3742.48 | 1.35% |
| 2024-04-01 | 2.86 | 2.90 | 0.04 | 1.40% | 2.85 | 2.91 | 141889 | 4097.12 | 1.47% |
| 2024-03-29 | 2.82 | 2.86 | 0.04 | 1.42% | 2.80 | 2.87 | 128844 | 3655.90 | 1.34% |
| 2024-03-28 | 2.77 | 2.82 | 0.01 | 0.36% | 2.77 | 2.86 | 127990 | 3609.02 | 1.33% |
| 2024-03-27 | 2.87 | 2.81 | -0.06 | -2.09% | 2.81 | 2.89 | 144042 | 4101.60 | 1.50% |
| 2024-03-26 | 2.87 | 2.87 | 0.00 | 0.00% | 2.81 | 2.92 | 136606 | 3906.69 | 1.42% |
| 2024-03-25 | 2.95 | 2.87 | -0.10 | -3.37% | 2.87 | 2.97 | 173620 | 5081.84 | 1.80% |
| 2024-03-22 | 3.07 | 2.97 | -0.11 | -3.57% | 2.96 | 3.07 | 270410 | 8105.82 | 2.81% |
| 2024-03-21 | 3.02 | 3.08 | 0.04 | 1.32% | 3.02 | 3.10 | 322151 | 9883.20 | 3.35% |
| 2024-03-20 | 3.06 | 3.04 | -0.01 | -0.33% | 3.02 | 3.09 | 217363 | 6615.55 | 2.26% |
| 2024-03-19 | 2.99 | 3.05 | 0.04 | 1.33% | 2.98 | 3.08 | 286018 | 8692.10 | 2.97% |
| 2024-03-18 | 2.98 | 3.01 | 0.02 | 0.67% | 2.97 | 3.01 | 179388 | 5359.03 | 1.86% |
| 2024-03-15 | 2.96 | 2.99 | 0.03 | 1.01% | 2.93 | 2.99 | 170522 | 5063.69 | 1.77% |
| 2024-03-14 | 2.94 | 2.96 | -0.06 | -1.99% | 2.94 | 3.01 | 273821 | 8113.28 | 2.84% |
| 2024-03-13 | 3.10 | 3.02 | 0.01 | 0.33% | 3.02 | 3.20 | 456268 | 14100.13 | 4.74% |
| 2024-03-12 | 2.95 | 3.01 | 0.07 | 2.38% | 2.93 | 3.03 | 319599 | 9547.68 | 3.32% |
| 2024-03-11 | 2.91 | 2.94 | 0.03 | 1.03% | 2.89 | 2.94 | 143703 | 4196.12 | 1.49% |
| 2024-03-08 | 2.96 | 2.91 | -0.03 | -1.02% | 2.87 | 2.96 | 169024 | 4909.73 | 1.76% |
| 2024-03-07 | 2.94 | 2.94 | 0.00 | 0.00% | 2.93 | 2.99 | 216259 | 6391.05 | 2.25% |
| 2024-03-06 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.98 | 193906 | 5698.41 | 2.01% |
| 2024-03-05 | 3.04 | 2.93 | -0.12 | -3.93% | 2.93 | 3.05 | 297964 | 8901.21 | 3.09% |
| 2024-03-04 | 3.07 | 3.05 | -0.04 | -1.29% | 2.99 | 3.17 | 390945 | 12026.87 | 4.06% |
| 2024-03-01 | 3.06 | 3.09 | -0.05 | -1.59% | 3.03 | 3.13 | 437910 | 13475.05 | 4.55% |
| 2024-02-29 | 2.98 | 3.14 | 0.06 | 1.95% | 2.92 | 3.21 | 708636 | 21874.82 | 7.36% |
| 2024-02-28 | 2.96 | 3.08 | 0.11 | 3.70% | 2.87 | 3.26 | 790163 | 24084.88 | 8.20% |
| 2024-02-27 | 2.86 | 2.97 | 0.08 | 2.77% | 2.85 | 3.02 | 324158 | 9579.70 | 3.37% |
| 2024-02-26 | 2.88 | 2.89 | 0.01 | 0.35% | 2.83 | 2.92 | 270985 | 7804.43 | 2.81% |
| 2024-02-23 | 2.84 | 2.88 | 0.00 | 0.00% | 2.78 | 2.89 | 361652 | 10265.53 | 3.76% |
| 2024-02-22 | 2.73 | 2.88 | 0.13 | 4.73% | 2.72 | 2.98 | 459383 | 13151.57 | 4.77% |
| 2024-02-21 | 2.68 | 2.75 | 0.04 | 1.48% | 2.66 | 2.80 | 244977 | 6742.05 | 2.54% |
| 2024-02-20 | 2.69 | 2.71 | -0.01 | -0.37% | 2.65 | 2.73 | 154457 | 4148.37 | 1.60% |
| 2024-02-19 | 2.70 | 2.72 | 0.05 | 1.87% | 2.66 | 2.76 | 215793 | 5862.55 | 2.24% |
| 2024-02-08 | 2.55 | 2.67 | 0.14 | 5.53% | 2.51 | 2.68 | 233279 | 6085.55 | 2.42% |
| 2024-02-07 | 2.64 | 2.53 | -0.03 | -1.17% | 2.50 | 2.72 | 252464 | 6522.80 | 2.62% |
| 2024-02-06 | 2.40 | 2.56 | 0.03 | 1.19% | 2.20 | 2.64 | 286681 | 6970.74 | 2.98% |
| 2024-02-05 | 2.75 | 2.53 | -0.16 | -5.95% | 2.45 | 2.83 | 348614 | 9129.86 | 3.62% |
| 2024-02-02 | 2.83 | 2.69 | -0.12 | -4.27% | 2.60 | 2.89 | 279807 | 7750.59 | 2.91% |
| 2024-02-01 | 2.83 | 2.81 | -0.06 | -2.09% | 2.74 | 2.94 | 265151 | 7582.35 | 2.75% |
| 2024-01-31 | 2.96 | 2.87 | -0.16 | -5.28% | 2.86 | 3.05 | 383900 | 11270.68 | 3.99% |