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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.86 | 2.79 | -0.06 | -2.11% | 2.74 | 2.90 | 103386 | 2874.84 | 2.62% |
| 2024-05-16 | 2.82 | 2.85 | 0.08 | 2.89% | 2.73 | 2.92 | 129737 | 3648.59 | 3.29% |
| 2024-05-15 | 2.74 | 2.77 | 0.01 | 0.36% | 2.71 | 2.88 | 112793 | 3147.67 | 2.86% |
| 2024-05-14 | 2.71 | 2.76 | 0.01 | 0.36% | 2.60 | 2.85 | 149161 | 4090.97 | 3.78% |
| 2024-05-13 | 2.46 | 2.75 | 0.33 | 13.64% | 2.42 | 2.83 | 174934 | 4712.18 | 4.43% |
| 2024-05-10 | 2.50 | 2.42 | -0.13 | -5.10% | 2.38 | 2.55 | 83574 | 2042.98 | 2.12% |
| 2024-05-09 | 2.50 | 2.55 | 0.04 | 1.59% | 2.49 | 2.64 | 65357 | 1684.72 | 1.66% |
| 2024-05-08 | 2.66 | 2.51 | -0.17 | -6.34% | 2.46 | 2.67 | 102524 | 2618.87 | 2.60% |
| 2024-05-07 | 2.70 | 2.68 | -0.02 | -0.74% | 2.60 | 2.72 | 92196 | 2437.10 | 2.33% |
| 2024-05-06 | 2.62 | 2.70 | -0.08 | -2.88% | 2.55 | 2.77 | 140677 | 3734.14 | 3.56% |
| 2024-04-30 | 2.63 | 2.78 | 0.16 | 6.11% | 2.62 | 2.90 | 238478 | 6603.56 | 6.04% |
| 2024-04-29 | 2.35 | 2.62 | 0.44 | 20.18% | 2.35 | 2.62 | 178673 | 4439.24 | 4.52% |
| 2024-04-25 | 2.15 | 2.18 | 0.06 | 2.83% | 2.14 | 2.31 | 99616 | 2206.35 | 2.52% |
| 2024-04-24 | 2.02 | 2.12 | 0.08 | 3.92% | 2.01 | 2.13 | 84891 | 1774.45 | 2.15% |
| 2024-04-23 | 2.02 | 2.04 | 0.04 | 2.00% | 2.00 | 2.07 | 69085 | 1409.12 | 1.75% |
| 2024-04-22 | 2.05 | 2.00 | -0.20 | -9.09% | 1.97 | 2.13 | 117252 | 2387.37 | 2.97% |
| 2024-04-19 | 2.25 | 2.20 | -0.01 | -0.45% | 2.14 | 2.26 | 72340 | 1579.76 | 1.83% |
| 2024-04-18 | 2.09 | 2.21 | 0.12 | 5.74% | 2.03 | 2.28 | 115008 | 2481.96 | 2.91% |
| 2024-04-17 | 2.02 | 2.09 | 0.18 | 9.42% | 2.00 | 2.13 | 91649 | 1903.07 | 2.32% |
| 2024-04-16 | 2.10 | 1.91 | -0.28 | -12.79% | 1.90 | 2.19 | 101862 | 2091.93 | 2.58% |
| 2024-04-15 | 2.20 | 2.19 | -0.24 | -9.88% | 2.06 | 2.31 | 141427 | 3108.67 | 3.58% |
| 2024-04-12 | 2.32 | 2.43 | 0.12 | 5.19% | 2.32 | 2.49 | 100839 | 2428.15 | 2.55% |
| 2024-04-11 | 2.29 | 2.31 | 0.01 | 0.43% | 2.24 | 2.40 | 75466 | 1765.02 | 1.91% |
| 2024-04-10 | 2.48 | 2.30 | -0.18 | -7.26% | 2.26 | 2.48 | 121770 | 2834.56 | 3.08% |
| 2024-04-09 | 2.45 | 2.48 | 0.04 | 1.64% | 2.42 | 2.51 | 80944 | 1995.53 | 2.05% |
| 2024-04-08 | 2.71 | 2.44 | -0.31 | -11.27% | 2.43 | 2.73 | 130977 | 3407.55 | 3.32% |
| 2024-04-03 | 2.79 | 2.75 | -0.09 | -3.17% | 2.74 | 2.81 | 86515 | 2385.84 | 2.19% |
| 2024-04-02 | 2.75 | 2.84 | 0.08 | 2.90% | 2.73 | 2.94 | 132794 | 3796.43 | 3.36% |
| 2024-04-01 | 2.74 | 2.76 | 0.01 | 0.36% | 2.71 | 2.77 | 83846 | 2299.29 | 2.12% |
| 2024-03-29 | 2.74 | 2.75 | 0.00 | 0.00% | 2.68 | 2.79 | 86437 | 2353.51 | 2.19% |
| 2024-03-28 | 2.77 | 2.75 | -0.02 | -0.72% | 2.67 | 2.79 | 126817 | 3479.80 | 3.21% |
| 2024-03-27 | 3.00 | 2.77 | -0.26 | -8.58% | 2.76 | 3.01 | 195626 | 5617.22 | 4.96% |
| 2024-03-26 | 2.92 | 3.03 | 0.11 | 3.77% | 2.87 | 3.07 | 184734 | 5534.13 | 4.68% |
| 2024-03-25 | 2.90 | 2.92 | -0.01 | -0.34% | 2.86 | 2.96 | 104383 | 3036.78 | 2.64% |
| 2024-03-22 | 2.87 | 2.93 | 0.03 | 1.03% | 2.83 | 3.00 | 153131 | 4458.81 | 3.88% |
| 2024-03-21 | 3.05 | 2.90 | -0.17 | -5.54% | 2.87 | 3.06 | 187898 | 5546.09 | 4.76% |
| 2024-03-20 | 2.98 | 3.07 | 0.03 | 0.99% | 2.88 | 3.08 | 173560 | 5181.56 | 4.40% |
| 2024-03-19 | 3.10 | 3.04 | -0.11 | -3.49% | 3.03 | 3.19 | 171459 | 5309.76 | 4.34% |
| 2024-03-18 | 3.17 | 3.15 | -0.02 | -0.63% | 3.01 | 3.22 | 227602 | 7078.47 | 5.77% |
| 2024-03-15 | 3.27 | 3.17 | -0.16 | -4.80% | 3.12 | 3.31 | 250684 | 7974.24 | 6.35% |
| 2024-03-14 | 3.36 | 3.33 | 0.09 | 2.78% | 3.24 | 3.57 | 337473 | 11481.91 | 8.55% |
| 2024-03-13 | 3.26 | 3.24 | -0.08 | -2.41% | 3.23 | 3.40 | 164006 | 5392.24 | 4.15% |
| 2024-03-12 | 3.26 | 3.32 | 0.00 | 0.00% | 3.22 | 3.46 | 239638 | 7953.14 | 6.07% |
| 2024-03-11 | 3.23 | 3.32 | 0.16 | 5.06% | 3.17 | 3.35 | 213140 | 6970.24 | 5.40% |
| 2024-03-08 | 3.30 | 3.16 | -0.14 | -4.24% | 3.16 | 3.48 | 254442 | 8452.85 | 6.45% |
| 2024-03-07 | 3.31 | 3.30 | -0.10 | -2.94% | 3.21 | 3.39 | 289583 | 9507.52 | 7.34% |
| 2024-03-06 | 3.04 | 3.40 | 0.35 | 11.48% | 2.99 | 3.55 | 328421 | 10739.27 | 8.32% |
| 2024-03-05 | 3.08 | 3.05 | -0.08 | -2.56% | 2.95 | 3.15 | 215777 | 6591.08 | 5.47% |
| 2024-03-04 | 3.10 | 3.13 | 0.00 | 0.00% | 3.07 | 3.21 | 228857 | 7211.33 | 5.80% |
| 2024-03-01 | 3.23 | 3.13 | 0.00 | 0.00% | 3.08 | 3.27 | 286318 | 9050.03 | 7.25% |
| 2024-02-29 | 2.87 | 3.13 | 0.27 | 9.44% | 2.84 | 3.14 | 366926 | 11123.32 | 9.30% |
| 2024-02-28 | 3.03 | 2.86 | -0.37 | -11.46% | 2.86 | 3.20 | 449988 | 13531.35 | 11.40% |
| 2024-02-27 | 2.90 | 3.23 | 0.25 | 8.39% | 2.90 | 3.28 | 512659 | 15995.54 | 12.99% |
| 2024-02-26 | 2.71 | 2.98 | 0.27 | 9.96% | 2.61 | 3.18 | 627651 | 18568.31 | 15.90% |
| 2024-02-23 | 2.55 | 2.71 | 0.45 | 19.91% | 2.51 | 2.71 | 526776 | 13810.66 | 13.35% |
| 2024-02-22 | 2.26 | 2.26 | 0.38 | 20.21% | 2.26 | 2.26 | 49655 | 1122.20 | 1.26% |
| 2024-02-21 | 1.88 | 1.88 | 0.31 | 19.75% | 1.88 | 1.88 | 24764 | 465.56 | 0.63% |
| 2024-02-20 | 1.48 | 1.57 | 0.08 | 5.37% | 1.45 | 1.57 | 104049 | 1589.30 | 2.64% |
| 2024-02-19 | 1.35 | 1.49 | 0.05 | 3.47% | 1.35 | 1.51 | 96190 | 1402.36 | 2.44% |