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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.67 | 2.62 | -0.03 | -1.13% | 2.61 | 2.74 | 266270 | 7082.31 | 4.23% |
| 2024-05-09 | 2.60 | 2.65 | 0.04 | 1.53% | 2.59 | 2.68 | 205556 | 5457.93 | 3.26% |
| 2024-05-08 | 2.67 | 2.61 | -0.07 | -2.61% | 2.60 | 2.69 | 223315 | 5877.75 | 3.55% |
| 2024-05-07 | 2.69 | 2.68 | -0.02 | -0.74% | 2.64 | 2.77 | 269430 | 7274.25 | 4.28% |
| 2024-05-06 | 2.65 | 2.70 | 0.06 | 2.27% | 2.65 | 2.80 | 295452 | 8019.83 | 4.69% |
| 2024-04-30 | 2.71 | 2.64 | -0.07 | -2.58% | 2.58 | 2.77 | 356853 | 9470.13 | 5.67% |
| 2024-04-29 | 2.54 | 2.71 | 0.17 | 6.69% | 2.54 | 2.73 | 418133 | 11094.69 | 6.64% |
| 2024-04-26 | 2.48 | 2.54 | 0.12 | 4.96% | 2.42 | 2.57 | 388981 | 9720.23 | 6.18% |
| 2024-04-25 | 2.47 | 2.42 | -0.04 | -1.63% | 2.38 | 2.47 | 280323 | 6765.14 | 4.45% |
| 2024-04-24 | 2.34 | 2.46 | 0.12 | 5.13% | 2.33 | 2.48 | 357406 | 8671.25 | 5.68% |
| 2024-04-23 | 2.23 | 2.34 | 0.11 | 4.93% | 2.23 | 2.39 | 344325 | 8009.25 | 5.47% |
| 2024-04-22 | 2.30 | 2.23 | -0.10 | -4.29% | 2.20 | 2.31 | 291178 | 6518.47 | 4.62% |
| 2024-04-19 | 2.32 | 2.33 | -0.01 | -0.43% | 2.29 | 2.37 | 353525 | 8254.38 | 5.62% |
| 2024-04-18 | 2.48 | 2.34 | -0.14 | -5.65% | 2.28 | 2.52 | 706487 | 16718.28 | 11.22% |
| 2024-04-17 | 2.10 | 2.48 | 0.41 | 19.81% | 2.10 | 2.48 | 806582 | 19448.58 | 12.81% |
| 2024-04-16 | 2.40 | 2.07 | -0.33 | -13.75% | 2.06 | 2.40 | 417819 | 9021.36 | 6.64% |
| 2024-04-15 | 2.60 | 2.40 | -0.23 | -8.75% | 2.36 | 2.63 | 401279 | 9812.73 | 6.37% |
| 2024-04-12 | 2.71 | 2.63 | -0.09 | -3.31% | 2.60 | 2.73 | 265481 | 7056.53 | 4.22% |
| 2024-04-11 | 2.66 | 2.72 | 0.01 | 0.37% | 2.63 | 2.77 | 302660 | 8257.81 | 4.81% |
| 2024-04-10 | 2.81 | 2.71 | -0.13 | -4.58% | 2.66 | 2.83 | 416065 | 11272.75 | 6.61% |
| 2024-04-09 | 2.81 | 2.84 | 0.02 | 0.71% | 2.78 | 2.89 | 292997 | 8287.13 | 4.65% |
| 2024-04-08 | 2.99 | 2.82 | -0.18 | -6.00% | 2.75 | 3.00 | 470154 | 13348.09 | 7.47% |
| 2024-04-03 | 3.25 | 3.00 | -0.28 | -8.54% | 2.99 | 3.27 | 684664 | 21123.08 | 10.87% |
| 2024-04-02 | 3.36 | 3.28 | -0.09 | -2.67% | 3.17 | 3.36 | 640707 | 20863.10 | 10.18% |
| 2024-04-01 | 3.29 | 3.37 | 0.04 | 1.20% | 3.26 | 3.44 | 658288 | 22060.75 | 10.46% |
| 2024-03-29 | 3.45 | 3.33 | -0.18 | -5.13% | 3.25 | 3.46 | 936976 | 31210.12 | 14.88% |
| 2024-03-28 | 3.32 | 3.51 | 0.03 | 0.86% | 3.22 | 3.56 | 1204113 | 41319.61 | 19.13% |
| 2024-03-27 | 3.55 | 3.48 | -0.31 | -8.18% | 3.45 | 3.83 | 1657751 | 59667.88 | 26.33% |
| 2024-03-26 | 3.16 | 3.79 | 0.63 | 19.94% | 3.14 | 3.79 | 1738250 | 62061.38 | 27.61% |
| 2024-03-25 | 3.27 | 3.16 | -0.09 | -2.77% | 3.15 | 3.35 | 645109 | 20986.67 | 10.25% |
| 2024-03-22 | 3.21 | 3.25 | 0.00 | 0.00% | 3.13 | 3.35 | 706088 | 22884.25 | 11.22% |
| 2024-03-21 | 3.18 | 3.25 | 0.08 | 2.52% | 3.18 | 3.35 | 636124 | 20700.88 | 10.10% |
| 2024-03-20 | 3.00 | 3.17 | 0.14 | 4.62% | 3.00 | 3.17 | 464449 | 14466.48 | 7.38% |
| 2024-03-19 | 3.02 | 3.03 | 0.01 | 0.33% | 3.02 | 3.13 | 402751 | 12320.41 | 6.40% |
| 2024-03-18 | 2.92 | 3.02 | 0.11 | 3.78% | 2.91 | 3.02 | 356111 | 10583.41 | 5.66% |
| 2024-03-15 | 2.88 | 2.91 | 0.01 | 0.34% | 2.83 | 2.92 | 247806 | 7147.84 | 3.94% |
| 2024-03-14 | 2.93 | 2.90 | -0.08 | -2.68% | 2.80 | 2.97 | 347452 | 10070.48 | 5.52% |
| 2024-03-13 | 2.94 | 2.98 | 0.05 | 1.71% | 2.90 | 3.03 | 472343 | 14037.55 | 7.50% |
| 2024-03-12 | 2.83 | 2.93 | 0.10 | 3.53% | 2.81 | 2.93 | 396206 | 11394.50 | 6.29% |
| 2024-03-11 | 2.78 | 2.83 | 0.05 | 1.80% | 2.74 | 2.83 | 253771 | 7073.70 | 4.03% |
| 2024-03-08 | 2.72 | 2.78 | 0.06 | 2.21% | 2.68 | 2.79 | 277884 | 7620.88 | 4.41% |
| 2024-03-07 | 2.74 | 2.72 | -0.02 | -0.73% | 2.70 | 2.80 | 284886 | 7837.83 | 4.53% |
| 2024-03-06 | 2.70 | 2.74 | 0.02 | 0.74% | 2.69 | 2.78 | 248187 | 6796.23 | 3.94% |
| 2024-03-05 | 2.81 | 2.72 | -0.11 | -3.89% | 2.69 | 2.81 | 326273 | 8944.05 | 5.18% |
| 2024-03-04 | 2.84 | 2.83 | -0.04 | -1.39% | 2.71 | 2.88 | 373908 | 10443.03 | 5.94% |
| 2024-03-01 | 2.90 | 2.87 | -0.05 | -1.71% | 2.81 | 2.95 | 490187 | 14082.13 | 7.79% |
| 2024-02-29 | 2.68 | 2.92 | 0.20 | 7.35% | 2.62 | 2.93 | 622635 | 17564.11 | 9.89% |
| 2024-02-28 | 3.29 | 2.72 | -0.32 | -10.53% | 2.69 | 3.29 | 980996 | 29638.75 | 15.58% |
| 2024-02-27 | 2.90 | 3.04 | 0.12 | 4.11% | 2.86 | 3.04 | 474474 | 13997.09 | 7.54% |
| 2024-02-26 | 2.87 | 2.92 | 0.03 | 1.04% | 2.78 | 2.98 | 649211 | 18692.88 | 10.31% |
| 2024-02-23 | 2.70 | 2.89 | 0.18 | 6.64% | 2.64 | 2.90 | 717507 | 20015.24 | 11.40% |
| 2024-02-22 | 2.54 | 2.71 | 0.12 | 4.63% | 2.51 | 2.77 | 648578 | 17172.19 | 10.30% |
| 2024-02-21 | 2.38 | 2.59 | 0.17 | 7.02% | 2.30 | 2.76 | 757415 | 19441.12 | 12.03% |
| 2024-02-20 | 2.32 | 2.42 | 0.05 | 2.11% | 2.24 | 2.45 | 561305 | 13255.13 | 8.92% |
| 2024-02-19 | 2.05 | 2.37 | 0.32 | 15.61% | 2.05 | 2.43 | 756528 | 17069.46 | 12.02% |
| 2024-02-08 | 1.93 | 2.05 | 0.13 | 6.77% | 1.67 | 2.06 | 725938 | 13441.37 | 11.53% |
| 2024-02-07 | 2.17 | 1.92 | -0.27 | -12.33% | 1.84 | 2.19 | 734221 | 14433.54 | 11.66% |
| 2024-02-06 | 2.31 | 2.19 | -0.14 | -6.01% | 2.00 | 2.36 | 523518 | 11155.46 | 8.32% |
| 2024-02-05 | 2.77 | 2.33 | -0.44 | -15.88% | 2.23 | 2.77 | 557116 | 13275.09 | 8.85% |
| 2024-02-02 | 2.96 | 2.77 | -0.19 | -6.42% | 2.67 | 3.08 | 378861 | 10840.12 | 6.02% |