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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.68 | 2.61 | -0.07 | -2.61% | 2.60 | 2.69 | 304289 | 7985.16 | 2.14% |
| 2024-05-14 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.75 | 386410 | 10442.00 | 2.72% |
| 2024-05-13 | 2.72 | 2.68 | -0.10 | -3.60% | 2.67 | 2.80 | 546690 | 14959.74 | 3.84% |
| 2024-05-10 | 2.83 | 2.78 | -0.03 | -1.07% | 2.76 | 3.03 | 858589 | 24751.34 | 6.04% |
| 2024-05-09 | 2.78 | 2.81 | -0.05 | -1.75% | 2.75 | 2.90 | 735997 | 20859.06 | 5.17% |
| 2024-05-08 | 2.70 | 2.86 | 0.12 | 4.38% | 2.67 | 2.89 | 963372 | 26856.56 | 6.77% |
| 2024-05-07 | 2.66 | 2.74 | 0.10 | 3.79% | 2.60 | 2.77 | 609338 | 16462.57 | 4.28% |
| 2024-05-06 | 2.60 | 2.64 | 0.07 | 2.72% | 2.59 | 2.66 | 255063 | 6696.27 | 1.79% |
| 2024-04-30 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.59 | 249291 | 6379.10 | 1.75% |
| 2024-04-29 | 2.44 | 2.54 | 0.09 | 3.67% | 2.43 | 2.55 | 258648 | 6470.25 | 1.82% |
| 2024-04-26 | 2.41 | 2.45 | 0.03 | 1.24% | 2.39 | 2.46 | 189965 | 4613.12 | 1.34% |
| 2024-04-25 | 2.37 | 2.42 | 0.03 | 1.26% | 2.35 | 2.44 | 183670 | 4430.86 | 1.29% |
| 2024-04-24 | 2.40 | 2.39 | -0.01 | -0.42% | 2.36 | 2.41 | 134955 | 3216.71 | 0.95% |
| 2024-04-23 | 2.35 | 2.40 | 0.04 | 1.69% | 2.35 | 2.41 | 165521 | 3947.39 | 1.16% |
| 2024-04-22 | 2.33 | 2.36 | 0.02 | 0.85% | 2.31 | 2.37 | 131794 | 3090.23 | 0.93% |
| 2024-04-19 | 2.33 | 2.34 | 0.00 | 0.00% | 2.31 | 2.37 | 126478 | 2955.40 | 0.89% |
| 2024-04-18 | 2.39 | 2.34 | -0.05 | -2.09% | 2.34 | 2.40 | 167965 | 3960.43 | 1.18% |
| 2024-04-17 | 2.29 | 2.39 | 0.14 | 6.22% | 2.29 | 2.40 | 223810 | 5291.67 | 1.57% |
| 2024-04-16 | 2.38 | 2.25 | -0.15 | -6.25% | 2.25 | 2.43 | 252296 | 5845.97 | 1.77% |
| 2024-04-15 | 2.49 | 2.40 | -0.11 | -4.38% | 2.30 | 2.52 | 311643 | 7535.30 | 2.19% |
| 2024-04-12 | 2.55 | 2.51 | -0.05 | -1.95% | 2.51 | 2.59 | 169383 | 4298.50 | 1.19% |
| 2024-04-11 | 2.54 | 2.56 | 0.00 | 0.00% | 2.52 | 2.60 | 176793 | 4549.70 | 1.24% |
| 2024-04-10 | 2.61 | 2.56 | -0.06 | -2.29% | 2.54 | 2.62 | 192301 | 4948.63 | 1.35% |
| 2024-04-09 | 2.55 | 2.62 | 0.07 | 2.75% | 2.54 | 2.62 | 230801 | 5969.44 | 1.62% |
| 2024-04-08 | 2.65 | 2.55 | -0.11 | -4.14% | 2.55 | 2.65 | 358088 | 9286.90 | 2.52% |
| 2024-04-03 | 2.70 | 2.66 | -0.05 | -1.85% | 2.64 | 2.71 | 351814 | 9380.35 | 2.47% |
| 2024-04-02 | 2.70 | 2.71 | -0.01 | -0.37% | 2.67 | 2.72 | 383053 | 10316.53 | 2.69% |
| 2024-04-01 | 2.69 | 2.72 | 0.02 | 0.74% | 2.67 | 2.72 | 465265 | 12541.54 | 3.27% |
| 2024-03-29 | 2.74 | 2.70 | -0.08 | -2.88% | 2.67 | 2.76 | 633934 | 17116.75 | 4.46% |
| 2024-03-28 | 2.74 | 2.78 | -0.11 | -3.81% | 2.66 | 2.80 | 1101270 | 30137.72 | 7.74% |
| 2024-03-27 | 2.52 | 2.89 | 0.36 | 14.23% | 2.52 | 3.01 | 1428338 | 40285.20 | 10.04% |
| 2024-03-26 | 2.53 | 2.53 | -0.01 | -0.39% | 2.49 | 2.57 | 165014 | 4172.39 | 1.16% |
| 2024-03-25 | 2.61 | 2.54 | -0.09 | -3.42% | 2.54 | 2.64 | 182221 | 4706.89 | 1.28% |
| 2024-03-22 | 2.67 | 2.63 | -0.05 | -1.87% | 2.60 | 2.69 | 221775 | 5837.44 | 1.56% |
| 2024-03-21 | 2.68 | 2.68 | -0.01 | -0.37% | 2.64 | 2.71 | 200073 | 5357.90 | 1.41% |
| 2024-03-20 | 2.63 | 2.69 | 0.05 | 1.89% | 2.62 | 2.71 | 268582 | 7183.23 | 1.89% |
| 2024-03-19 | 2.65 | 2.64 | -0.01 | -0.38% | 2.63 | 2.69 | 268604 | 7134.15 | 1.89% |
| 2024-03-18 | 2.65 | 2.65 | 0.03 | 1.15% | 2.60 | 2.66 | 227236 | 5974.07 | 1.60% |
| 2024-03-15 | 2.56 | 2.62 | 0.03 | 1.16% | 2.56 | 2.63 | 238691 | 6199.63 | 1.68% |
| 2024-03-14 | 2.60 | 2.59 | 0.01 | 0.39% | 2.55 | 2.68 | 255916 | 6667.93 | 1.80% |
| 2024-03-13 | 2.60 | 2.58 | -0.03 | -1.15% | 2.55 | 2.61 | 221282 | 5702.60 | 1.56% |
| 2024-03-12 | 2.56 | 2.61 | 0.07 | 2.76% | 2.56 | 2.65 | 315900 | 8214.76 | 2.22% |
| 2024-03-11 | 2.50 | 2.54 | 0.05 | 2.01% | 2.47 | 2.54 | 191436 | 4793.97 | 1.35% |
| 2024-03-08 | 2.49 | 2.49 | 0.00 | 0.00% | 2.45 | 2.52 | 161805 | 4023.23 | 1.14% |
| 2024-03-07 | 2.54 | 2.49 | -0.04 | -1.58% | 2.48 | 2.56 | 187287 | 4725.58 | 1.32% |
| 2024-03-06 | 2.54 | 2.53 | -0.02 | -0.78% | 2.49 | 2.58 | 218317 | 5527.46 | 1.53% |
| 2024-03-05 | 2.60 | 2.55 | -0.08 | -3.04% | 2.55 | 2.61 | 183179 | 4708.24 | 1.29% |
| 2024-03-04 | 2.61 | 2.63 | 0.01 | 0.38% | 2.59 | 2.66 | 193649 | 5073.00 | 1.36% |
| 2024-03-01 | 2.63 | 2.62 | -0.01 | -0.38% | 2.59 | 2.65 | 163891 | 4287.02 | 1.15% |
| 2024-02-29 | 2.53 | 2.63 | 0.09 | 3.54% | 2.50 | 2.63 | 204395 | 5295.25 | 1.44% |
| 2024-02-28 | 2.70 | 2.54 | -0.16 | -5.93% | 2.54 | 2.78 | 345951 | 9271.66 | 2.43% |
| 2024-02-27 | 2.64 | 2.70 | 0.06 | 2.27% | 2.61 | 2.70 | 198541 | 5291.45 | 1.40% |
| 2024-02-26 | 2.62 | 2.64 | 0.01 | 0.38% | 2.60 | 2.71 | 219358 | 5813.35 | 1.54% |
| 2024-02-23 | 2.58 | 2.63 | 0.05 | 1.94% | 2.55 | 2.64 | 193235 | 5011.27 | 1.36% |
| 2024-02-22 | 2.52 | 2.58 | 0.04 | 1.57% | 2.51 | 2.60 | 193650 | 4960.05 | 1.36% |
| 2024-02-21 | 2.48 | 2.54 | 0.03 | 1.20% | 2.47 | 2.64 | 263717 | 6747.16 | 1.85% |
| 2024-02-20 | 2.51 | 2.51 | 0.02 | 0.80% | 2.43 | 2.54 | 219352 | 5476.48 | 1.54% |
| 2024-02-19 | 2.45 | 2.49 | 0.05 | 2.05% | 2.44 | 2.54 | 276758 | 6904.29 | 1.95% |
| 2024-02-08 | 2.25 | 2.44 | 0.15 | 6.55% | 2.24 | 2.47 | 333146 | 8033.33 | 2.34% |
| 2024-02-07 | 2.25 | 2.29 | 0.03 | 1.33% | 2.21 | 2.32 | 319390 | 7253.81 | 2.25% |
| 2024-02-06 | 2.13 | 2.26 | 0.13 | 6.10% | 2.08 | 2.33 | 370717 | 8117.49 | 2.61% |
| 2024-02-05 | 2.36 | 2.13 | -0.27 | -11.25% | 2.10 | 2.36 | 344229 | 7617.83 | 2.42% |