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 | 2.27 | 2.20 | -0.07 | -3.08% | 2.20 | 2.32 | 240174 | 5413.48 | 3.49% |
| 2024-05-08 | 2.21 | 2.27 | 0.00 | 0.00% | 2.21 | 2.39 | 273452 | 6300.73 | 3.98% |
| 2024-05-07 | 2.30 | 2.27 | -0.12 | -5.02% | 2.24 | 2.37 | 336145 | 7725.88 | 4.89% |
| 2024-05-06 | 2.30 | 2.39 | -0.15 | -5.91% | 2.17 | 2.51 | 606603 | 13849.52 | 8.82% |
| 2024-04-30 | 2.54 | 2.54 | -0.64 | -20.13% | 2.54 | 2.57 | 186876 | 4749.49 | 2.72% |
| 2024-04-26 | 3.17 | 3.18 | -0.03 | -0.93% | 3.08 | 3.25 | 223047 | 7070.30 | 3.25% |
| 2024-04-25 | 3.23 | 3.21 | -0.04 | -1.23% | 3.19 | 3.34 | 166349 | 5423.37 | 2.42% |
| 2024-04-24 | 3.24 | 3.25 | -0.02 | -0.61% | 3.19 | 3.31 | 177480 | 5781.83 | 2.58% |
| 2024-04-23 | 3.28 | 3.27 | -0.06 | -1.80% | 3.19 | 3.39 | 241530 | 7966.06 | 3.51% |
| 2024-04-22 | 3.60 | 3.33 | -0.20 | -5.67% | 3.32 | 3.76 | 251384 | 8857.70 | 3.66% |
| 2024-04-19 | 3.38 | 3.53 | 0.14 | 4.13% | 3.38 | 3.77 | 290435 | 10330.07 | 4.23% |
| 2024-04-18 | 3.50 | 3.39 | -0.11 | -3.14% | 3.37 | 3.56 | 193619 | 6661.21 | 2.82% |
| 2024-04-17 | 3.25 | 3.50 | 0.32 | 10.06% | 3.25 | 3.54 | 245273 | 8469.58 | 3.57% |
| 2024-04-16 | 3.43 | 3.18 | -0.36 | -10.17% | 3.11 | 3.52 | 290066 | 9516.84 | 4.22% |
| 2024-04-15 | 3.96 | 3.54 | -0.49 | -12.16% | 3.31 | 4.00 | 368690 | 13244.59 | 5.36% |
| 2024-04-12 | 4.20 | 4.03 | -0.19 | -4.50% | 4.03 | 4.27 | 183489 | 7556.90 | 2.67% |
| 2024-04-11 | 4.13 | 4.22 | 0.03 | 0.72% | 4.08 | 4.33 | 189029 | 8002.12 | 2.75% |
| 2024-04-10 | 4.53 | 4.19 | -0.29 | -6.47% | 4.07 | 4.59 | 322632 | 13696.02 | 4.69% |
| 2024-04-09 | 4.43 | 4.48 | -0.09 | -1.97% | 4.29 | 4.72 | 302670 | 13565.34 | 4.40% |
| 2024-04-08 | 4.75 | 4.57 | -0.31 | -6.35% | 4.55 | 5.10 | 459630 | 22249.22 | 6.69% |
| 2024-04-03 | 4.56 | 4.88 | 0.20 | 4.27% | 4.46 | 5.03 | 547562 | 26449.10 | 7.97% |
| 2024-04-02 | 4.53 | 4.68 | 0.12 | 2.63% | 4.46 | 4.85 | 340441 | 15875.75 | 4.95% |
| 2024-04-01 | 4.27 | 4.56 | 0.33 | 7.80% | 4.22 | 4.88 | 336558 | 15434.66 | 4.90% |
| 2024-03-29 | 4.17 | 4.23 | 0.07 | 1.68% | 4.13 | 4.32 | 158854 | 6709.58 | 2.31% |
| 2024-03-28 | 4.05 | 4.16 | 0.06 | 1.46% | 4.02 | 4.24 | 155290 | 6455.83 | 2.26% |
| 2024-03-27 | 4.38 | 4.10 | -0.31 | -7.03% | 4.08 | 4.38 | 180008 | 7547.64 | 2.62% |
| 2024-03-26 | 4.26 | 4.41 | 0.14 | 3.28% | 4.20 | 4.42 | 189388 | 8181.35 | 2.76% |
| 2024-03-25 | 4.52 | 4.27 | -0.29 | -6.36% | 4.26 | 4.58 | 211015 | 9322.20 | 3.07% |
| 2024-03-22 | 4.81 | 4.56 | -0.25 | -5.20% | 4.56 | 4.83 | 213003 | 9872.59 | 3.10% |
| 2024-03-21 | 4.84 | 4.81 | -0.07 | -1.43% | 4.73 | 4.88 | 198353 | 9505.87 | 2.89% |
| 2024-03-20 | 4.89 | 4.88 | 0.00 | 0.00% | 4.70 | 4.95 | 255710 | 12355.99 | 3.72% |
| 2024-03-19 | 4.87 | 4.88 | 0.03 | 0.62% | 4.80 | 5.03 | 302649 | 14846.45 | 4.40% |
| 2024-03-18 | 4.75 | 4.85 | -0.06 | -1.22% | 4.75 | 4.89 | 316323 | 15205.64 | 4.60% |
| 2024-03-15 | 4.85 | 4.91 | 0.04 | 0.82% | 4.67 | 5.07 | 340556 | 16458.48 | 4.95% |
| 2024-03-14 | 4.79 | 4.87 | 0.17 | 3.62% | 4.76 | 5.20 | 431717 | 21366.00 | 6.28% |
| 2024-03-13 | 4.84 | 4.70 | -0.20 | -4.08% | 4.69 | 4.87 | 290588 | 13804.74 | 4.23% |
| 2024-03-12 | 5.04 | 4.90 | -0.14 | -2.78% | 4.84 | 5.10 | 379345 | 18638.49 | 5.52% |
| 2024-03-11 | 4.77 | 5.04 | 0.29 | 6.11% | 4.66 | 5.30 | 579123 | 28439.07 | 8.43% |
| 2024-03-08 | 4.91 | 4.75 | -0.24 | -4.81% | 4.69 | 5.49 | 759726 | 38492.74 | 11.05% |
| 2024-03-07 | 4.25 | 4.99 | 0.83 | 19.95% | 4.21 | 4.99 | 556588 | 26277.37 | 8.10% |
| 2024-03-06 | 4.10 | 4.16 | 0.06 | 1.46% | 4.09 | 4.28 | 166858 | 6955.69 | 2.43% |
| 2024-03-05 | 4.33 | 4.10 | -0.19 | -4.43% | 4.09 | 4.37 | 229730 | 9599.37 | 3.34% |
| 2024-03-04 | 4.42 | 4.29 | -0.19 | -4.24% | 4.09 | 4.49 | 307311 | 13098.62 | 4.47% |
| 2024-03-01 | 4.54 | 4.48 | -0.10 | -2.18% | 4.38 | 4.63 | 307148 | 13669.54 | 4.47% |
| 2024-02-29 | 4.15 | 4.58 | 0.24 | 5.53% | 4.13 | 4.77 | 473551 | 21145.23 | 6.89% |
| 2024-02-28 | 4.30 | 4.34 | 0.06 | 1.40% | 4.30 | 4.98 | 589504 | 26946.45 | 8.58% |
| 2024-02-27 | 4.25 | 4.28 | -0.06 | -1.38% | 4.16 | 4.35 | 364458 | 15480.84 | 5.30% |
| 2024-02-26 | 4.09 | 4.34 | 0.24 | 5.85% | 3.98 | 4.47 | 477639 | 20206.11 | 6.95% |
| 2024-02-23 | 3.98 | 4.10 | 0.14 | 3.54% | 3.93 | 4.18 | 414706 | 16765.03 | 6.03% |
| 2024-02-22 | 3.85 | 3.96 | 0.03 | 0.76% | 3.73 | 4.12 | 440657 | 17244.20 | 6.41% |
| 2024-02-21 | 3.50 | 3.93 | 0.28 | 7.67% | 3.45 | 4.33 | 580006 | 22343.62 | 8.44% |
| 2024-02-20 | 3.58 | 3.65 | -0.01 | -0.27% | 3.43 | 3.70 | 368470 | 13046.16 | 5.36% |
| 2024-02-19 | 4.06 | 3.66 | -0.08 | -2.14% | 3.47 | 4.06 | 557537 | 20782.56 | 8.11% |
| 2024-02-08 | 3.20 | 3.74 | 0.62 | 19.87% | 3.11 | 3.74 | 466129 | 16097.46 | 6.78% |
| 2024-02-07 | 2.52 | 3.12 | 0.52 | 20.00% | 2.45 | 3.12 | 396808 | 11196.03 | 5.77% |
| 2024-02-06 | 2.42 | 2.60 | 0.02 | 0.78% | 2.22 | 2.72 | 433159 | 10694.29 | 6.30% |
| 2024-02-05 | 3.03 | 2.58 | -0.65 | -20.12% | 2.58 | 3.06 | 526813 | 14363.30 | 7.66% |
| 2024-02-02 | 3.10 | 3.23 | -0.39 | -10.77% | 3.10 | 3.35 | 543093 | 17423.53 | 7.90% |
| 2024-02-01 | 3.62 | 3.62 | -0.90 | -19.91% | 3.62 | 3.62 | 51570 | 1866.83 | 0.75% |
| 2024-01-31 | 4.52 | 4.52 | -1.13 | -20.00% | 4.52 | 4.52 | 30084 | 1359.80 | 0.44% |
| 2024-01-30 | 5.77 | 5.65 | -0.19 | -3.25% | 5.65 | 5.87 | 50533 | 2908.67 | 0.74% |