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 | 3.06 | 2.90 | -0.17 | -5.54% | 2.89 | 3.08 | 337726 | 9954.42 | 4.20% |
| 2024-05-09 | 3.00 | 3.07 | 0.02 | 0.66% | 3.00 | 3.17 | 471927 | 14538.11 | 5.88% |
| 2024-05-08 | 3.16 | 3.05 | 0.10 | 3.39% | 3.04 | 3.40 | 525506 | 16663.26 | 6.54% |
| 2024-05-07 | 2.93 | 2.95 | 0.03 | 1.03% | 2.89 | 2.96 | 101477 | 2969.98 | 1.26% |
| 2024-05-06 | 2.86 | 2.92 | 0.07 | 2.46% | 2.86 | 2.96 | 136951 | 3979.17 | 1.70% |
| 2024-04-30 | 2.79 | 2.85 | 0.06 | 2.15% | 2.78 | 2.88 | 175635 | 4958.29 | 2.19% |
| 2024-04-29 | 2.71 | 2.79 | 0.10 | 3.72% | 2.69 | 2.79 | 146344 | 4041.28 | 1.82% |
| 2024-04-26 | 2.67 | 2.69 | 0.01 | 0.37% | 2.61 | 2.72 | 162266 | 4342.90 | 2.02% |
| 2024-04-25 | 2.76 | 2.68 | 0.13 | 5.10% | 2.66 | 2.88 | 244895 | 6628.16 | 3.05% |
| 2024-04-24 | 2.50 | 2.55 | 0.06 | 2.41% | 2.49 | 2.56 | 89965 | 2275.80 | 1.12% |
| 2024-04-23 | 2.47 | 2.49 | 0.04 | 1.63% | 2.44 | 2.52 | 106101 | 2628.16 | 1.32% |
| 2024-04-22 | 2.49 | 2.45 | -0.03 | -1.21% | 2.36 | 2.49 | 106288 | 2590.70 | 1.32% |
| 2024-04-19 | 2.48 | 2.48 | -0.03 | -1.20% | 2.44 | 2.54 | 102458 | 2536.85 | 1.28% |
| 2024-04-18 | 2.57 | 2.51 | -0.08 | -3.09% | 2.49 | 2.61 | 136095 | 3451.96 | 1.69% |
| 2024-04-17 | 2.38 | 2.59 | 0.24 | 10.21% | 2.38 | 2.59 | 186266 | 4697.33 | 2.32% |
| 2024-04-16 | 2.56 | 2.35 | -0.25 | -9.62% | 2.33 | 2.58 | 212601 | 5129.54 | 2.65% |
| 2024-04-15 | 2.81 | 2.60 | -0.23 | -8.13% | 2.55 | 2.82 | 244624 | 6467.78 | 3.05% |
| 2024-04-12 | 2.79 | 2.83 | 0.02 | 0.71% | 2.79 | 2.94 | 126325 | 3619.72 | 1.57% |
| 2024-04-11 | 2.80 | 2.81 | 0.01 | 0.36% | 2.77 | 2.87 | 81195 | 2293.69 | 1.01% |
| 2024-04-10 | 2.92 | 2.80 | -0.12 | -4.11% | 2.77 | 2.92 | 136809 | 3862.10 | 1.70% |
| 2024-04-09 | 2.90 | 2.92 | 0.01 | 0.34% | 2.88 | 2.95 | 86497 | 2519.94 | 1.08% |
| 2024-04-08 | 3.01 | 2.91 | -0.09 | -3.00% | 2.90 | 3.01 | 100125 | 2945.95 | 1.25% |
| 2024-04-03 | 3.01 | 3.00 | 0.01 | 0.33% | 2.93 | 3.04 | 109477 | 3269.63 | 1.36% |
| 2024-04-02 | 2.97 | 2.99 | 0.01 | 0.34% | 2.95 | 3.01 | 84003 | 2502.50 | 1.05% |
| 2024-04-01 | 2.89 | 2.98 | 0.11 | 3.83% | 2.86 | 2.98 | 119905 | 3522.51 | 1.49% |
| 2024-03-29 | 2.85 | 2.87 | 0.02 | 0.70% | 2.83 | 2.88 | 65897 | 1882.73 | 0.82% |
| 2024-03-28 | 2.78 | 2.85 | 0.05 | 1.79% | 2.77 | 2.91 | 119550 | 3405.64 | 1.49% |
| 2024-03-27 | 2.88 | 2.80 | -0.06 | -2.10% | 2.80 | 2.91 | 93197 | 2669.79 | 1.16% |
| 2024-03-26 | 2.85 | 2.86 | 0.01 | 0.35% | 2.80 | 2.91 | 83737 | 2392.93 | 1.04% |
| 2024-03-25 | 2.94 | 2.85 | -0.10 | -3.39% | 2.84 | 2.95 | 110070 | 3199.75 | 1.37% |
| 2024-03-22 | 3.01 | 2.95 | -0.07 | -2.32% | 2.90 | 3.02 | 122985 | 3625.64 | 1.53% |
| 2024-03-21 | 3.01 | 3.02 | 0.01 | 0.33% | 2.98 | 3.06 | 107443 | 3242.10 | 1.34% |
| 2024-03-20 | 2.98 | 3.01 | 0.05 | 1.69% | 2.95 | 3.03 | 92575 | 2776.82 | 1.15% |
| 2024-03-19 | 2.95 | 2.96 | -0.01 | -0.34% | 2.95 | 3.01 | 88482 | 2633.26 | 1.10% |
| 2024-03-18 | 2.93 | 2.97 | 0.05 | 1.71% | 2.91 | 2.97 | 99095 | 2911.29 | 1.23% |
| 2024-03-15 | 2.85 | 2.92 | 0.06 | 2.10% | 2.84 | 2.92 | 117723 | 3400.81 | 1.47% |
| 2024-03-14 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.92 | 139200 | 4008.44 | 1.73% |
| 2024-03-13 | 2.91 | 2.85 | -0.06 | -2.06% | 2.83 | 2.92 | 101270 | 2895.02 | 1.26% |
| 2024-03-12 | 2.85 | 2.91 | 0.06 | 2.11% | 2.83 | 2.92 | 131311 | 3788.50 | 1.63% |
| 2024-03-11 | 2.81 | 2.85 | 0.03 | 1.06% | 2.77 | 2.85 | 106522 | 2993.26 | 1.33% |
| 2024-03-08 | 2.82 | 2.82 | 0.02 | 0.71% | 2.76 | 2.82 | 60408 | 1689.11 | 0.75% |
| 2024-03-07 | 2.83 | 2.80 | -0.01 | -0.36% | 2.78 | 2.87 | 107319 | 3026.74 | 1.34% |
| 2024-03-06 | 2.78 | 2.81 | 0.04 | 1.44% | 2.76 | 2.85 | 101691 | 2852.64 | 1.27% |
| 2024-03-05 | 2.84 | 2.77 | -0.08 | -2.81% | 2.76 | 2.86 | 99458 | 2776.80 | 1.24% |
| 2024-03-04 | 2.89 | 2.85 | -0.04 | -1.38% | 2.80 | 2.91 | 101998 | 2900.99 | 1.27% |
| 2024-03-01 | 2.89 | 2.89 | 0.00 | 0.00% | 2.83 | 2.91 | 140179 | 4027.07 | 1.75% |
| 2024-02-29 | 2.81 | 2.89 | 0.07 | 2.48% | 2.78 | 2.90 | 186791 | 5333.03 | 2.33% |
| 2024-02-28 | 3.04 | 2.82 | -0.22 | -7.24% | 2.80 | 3.11 | 216892 | 6462.74 | 2.70% |
| 2024-02-27 | 2.95 | 3.04 | 0.10 | 3.40% | 2.90 | 3.04 | 126803 | 3803.13 | 1.58% |
| 2024-02-26 | 2.89 | 2.94 | 0.07 | 2.44% | 2.85 | 3.02 | 185335 | 5444.35 | 2.31% |
| 2024-02-23 | 2.81 | 2.87 | 0.07 | 2.50% | 2.77 | 2.87 | 153061 | 4317.94 | 1.91% |
| 2024-02-22 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.83 | 127734 | 3571.86 | 1.59% |
| 2024-02-21 | 2.69 | 2.77 | 0.07 | 2.59% | 2.67 | 2.84 | 201736 | 5621.32 | 2.51% |
| 2024-02-20 | 2.67 | 2.70 | 0.02 | 0.75% | 2.62 | 2.72 | 95637 | 2569.71 | 1.19% |
| 2024-02-19 | 2.68 | 2.68 | 0.03 | 1.13% | 2.61 | 2.75 | 166366 | 4447.17 | 2.07% |
| 2024-02-08 | 2.37 | 2.65 | 0.31 | 13.25% | 2.35 | 2.68 | 212783 | 5342.61 | 2.65% |
| 2024-02-07 | 2.46 | 2.34 | -0.13 | -5.26% | 2.28 | 2.47 | 225070 | 5362.07 | 2.80% |
| 2024-02-06 | 2.40 | 2.47 | 0.05 | 2.07% | 2.24 | 2.58 | 221165 | 5291.58 | 2.75% |
| 2024-02-05 | 2.81 | 2.42 | -0.42 | -14.79% | 2.36 | 2.81 | 334152 | 8392.11 | 4.16% |
| 2024-02-02 | 2.94 | 2.84 | -0.09 | -3.07% | 2.70 | 3.00 | 174672 | 4968.22 | 2.17% |
| 2024-02-01 | 3.08 | 2.93 | -0.15 | -4.87% | 2.85 | 3.08 | 183387 | 5403.41 | 2.28% |