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 | 2.68 | 2.67 | 0.02 | 0.75% | 2.66 | 2.72 | 189481 | 5092.45 | 1.47% |
| 2024-05-08 | 2.76 | 2.65 | -0.12 | -4.33% | 2.64 | 2.77 | 277100 | 7428.28 | 2.14% |
| 2024-05-07 | 2.79 | 2.77 | -0.01 | -0.36% | 2.72 | 2.81 | 251500 | 6945.59 | 1.95% |
| 2024-05-06 | 2.87 | 2.78 | -0.05 | -1.77% | 2.77 | 2.89 | 346049 | 9717.43 | 2.68% |
| 2024-04-30 | 2.88 | 2.83 | -0.03 | -1.05% | 2.78 | 2.90 | 300588 | 8527.54 | 2.33% |
| 2024-04-29 | 2.72 | 2.86 | 0.08 | 2.88% | 2.72 | 2.87 | 383465 | 10804.48 | 2.97% |
| 2024-04-26 | 2.65 | 2.78 | 0.12 | 4.51% | 2.62 | 2.83 | 373759 | 10259.00 | 2.89% |
| 2024-04-25 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.73 | 235719 | 6298.54 | 1.82% |
| 2024-04-24 | 2.54 | 2.69 | 0.16 | 6.32% | 2.52 | 2.69 | 322068 | 8463.74 | 2.49% |
| 2024-04-23 | 2.50 | 2.53 | 0.06 | 2.43% | 2.48 | 2.55 | 235392 | 5930.94 | 1.82% |
| 2024-04-22 | 2.47 | 2.47 | -0.01 | -0.40% | 2.37 | 2.51 | 233496 | 5726.27 | 1.81% |
| 2024-04-19 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.54 | 198256 | 4941.14 | 1.53% |
| 2024-04-18 | 2.60 | 2.53 | -0.05 | -1.94% | 2.50 | 2.60 | 236706 | 6022.79 | 1.83% |
| 2024-04-17 | 2.41 | 2.58 | 0.22 | 9.32% | 2.40 | 2.58 | 347819 | 8799.22 | 2.69% |
| 2024-04-16 | 2.63 | 2.36 | -0.29 | -10.94% | 2.35 | 2.64 | 439352 | 10712.28 | 3.39% |
| 2024-04-15 | 2.82 | 2.65 | -0.19 | -6.69% | 2.58 | 2.83 | 384120 | 10339.37 | 2.97% |
| 2024-04-12 | 2.90 | 2.84 | -0.05 | -1.73% | 2.83 | 2.94 | 159943 | 4590.34 | 1.23% |
| 2024-04-11 | 2.86 | 2.89 | 0.00 | 0.00% | 2.84 | 2.94 | 171372 | 4977.04 | 1.32% |
| 2024-04-10 | 2.99 | 2.89 | -0.12 | -3.99% | 2.84 | 3.00 | 247170 | 7171.62 | 1.91% |
| 2024-04-09 | 3.01 | 3.01 | 0.02 | 0.67% | 2.97 | 3.04 | 140045 | 4203.89 | 1.08% |
| 2024-04-08 | 3.04 | 2.99 | -0.08 | -2.61% | 2.99 | 3.06 | 212793 | 6420.42 | 1.64% |
| 2024-04-03 | 3.13 | 3.07 | -0.07 | -2.23% | 3.06 | 3.15 | 222059 | 6842.23 | 1.71% |
| 2024-04-02 | 3.20 | 3.14 | -0.08 | -2.48% | 3.12 | 3.21 | 252179 | 7960.42 | 1.95% |
| 2024-04-01 | 3.19 | 3.22 | 0.05 | 1.58% | 3.18 | 3.26 | 249179 | 8005.23 | 1.92% |
| 2024-03-29 | 3.18 | 3.17 | 0.00 | 0.00% | 3.08 | 3.18 | 295714 | 9271.50 | 2.28% |
| 2024-03-28 | 3.05 | 3.17 | 0.12 | 3.93% | 3.04 | 3.20 | 369520 | 11658.00 | 2.85% |
| 2024-03-27 | 3.27 | 3.05 | -0.21 | -6.44% | 3.03 | 3.27 | 395142 | 12323.53 | 3.05% |
| 2024-03-26 | 3.33 | 3.26 | -0.10 | -2.98% | 3.20 | 3.37 | 501476 | 16450.16 | 3.87% |
| 2024-03-25 | 3.35 | 3.36 | -0.03 | -0.88% | 3.32 | 3.55 | 748964 | 25800.29 | 5.78% |
| 2024-03-22 | 3.40 | 3.39 | -0.02 | -0.59% | 3.30 | 3.42 | 477850 | 16086.15 | 3.69% |
| 2024-03-21 | 3.39 | 3.41 | 0.02 | 0.59% | 3.36 | 3.46 | 446638 | 15205.39 | 3.45% |
| 2024-03-20 | 3.33 | 3.39 | 0.04 | 1.19% | 3.33 | 3.40 | 417969 | 14116.40 | 3.23% |
| 2024-03-19 | 3.37 | 3.35 | -0.04 | -1.18% | 3.34 | 3.41 | 473201 | 15932.59 | 3.65% |
| 2024-03-18 | 3.42 | 3.39 | -0.03 | -0.88% | 3.34 | 3.44 | 653580 | 22013.21 | 5.05% |
| 2024-03-15 | 3.23 | 3.42 | 0.12 | 3.64% | 3.17 | 3.45 | 955485 | 31681.62 | 7.38% |
| 2024-03-14 | 3.26 | 3.30 | 0.03 | 0.92% | 3.20 | 3.41 | 691955 | 22687.55 | 5.34% |
| 2024-03-13 | 3.27 | 3.27 | 0.00 | 0.00% | 3.24 | 3.31 | 373811 | 12238.42 | 2.89% |
| 2024-03-12 | 3.22 | 3.27 | 0.06 | 1.87% | 3.21 | 3.31 | 376775 | 12273.33 | 2.91% |
| 2024-03-11 | 3.14 | 3.21 | 0.06 | 1.90% | 3.07 | 3.22 | 351844 | 11081.34 | 2.72% |
| 2024-03-08 | 3.07 | 3.15 | 0.08 | 2.61% | 3.04 | 3.16 | 268304 | 8336.85 | 2.07% |
| 2024-03-07 | 3.17 | 3.07 | -0.08 | -2.54% | 3.06 | 3.19 | 285336 | 8901.36 | 2.20% |
| 2024-03-06 | 3.16 | 3.15 | -0.02 | -0.63% | 3.11 | 3.19 | 268866 | 8468.46 | 2.08% |
| 2024-03-05 | 3.21 | 3.17 | -0.07 | -2.16% | 3.13 | 3.22 | 326375 | 10378.26 | 2.52% |
| 2024-03-04 | 3.20 | 3.24 | 0.04 | 1.25% | 3.12 | 3.26 | 393510 | 12614.37 | 3.04% |
| 2024-03-01 | 3.15 | 3.20 | 0.06 | 1.91% | 3.12 | 3.22 | 384585 | 12213.13 | 2.97% |
| 2024-02-29 | 2.94 | 3.14 | 0.14 | 4.67% | 2.93 | 3.15 | 431612 | 13377.82 | 3.33% |
| 2024-02-28 | 3.30 | 3.00 | -0.30 | -9.09% | 2.99 | 3.36 | 674586 | 21577.89 | 5.21% |
| 2024-02-27 | 3.16 | 3.30 | 0.10 | 3.13% | 3.16 | 3.30 | 433818 | 14024.62 | 3.35% |
| 2024-02-26 | 3.13 | 3.20 | 0.04 | 1.27% | 3.10 | 3.26 | 475833 | 15124.26 | 3.67% |
| 2024-02-23 | 3.03 | 3.16 | 0.13 | 4.29% | 3.00 | 3.16 | 519786 | 16079.77 | 4.01% |
| 2024-02-22 | 2.90 | 3.03 | 0.11 | 3.77% | 2.89 | 3.03 | 411305 | 12325.37 | 3.18% |
| 2024-02-21 | 2.91 | 2.92 | 0.00 | 0.00% | 2.86 | 3.04 | 419248 | 12439.70 | 3.24% |
| 2024-02-20 | 2.86 | 2.92 | 0.07 | 2.46% | 2.79 | 2.94 | 384665 | 11039.05 | 2.97% |
| 2024-02-19 | 2.72 | 2.85 | 0.19 | 7.14% | 2.71 | 2.89 | 438527 | 12295.01 | 3.39% |
| 2024-02-08 | 2.42 | 2.66 | 0.24 | 9.92% | 2.42 | 2.66 | 396967 | 10134.17 | 3.06% |
| 2024-02-07 | 2.49 | 2.42 | -0.06 | -2.42% | 2.36 | 2.58 | 372508 | 9206.18 | 2.88% |
| 2024-02-06 | 2.31 | 2.48 | 0.10 | 4.20% | 2.19 | 2.56 | 448193 | 10591.07 | 3.46% |
| 2024-02-05 | 2.74 | 2.38 | -0.39 | -14.08% | 2.29 | 2.77 | 537216 | 13277.19 | 4.15% |
| 2024-02-02 | 2.94 | 2.77 | -0.14 | -4.81% | 2.65 | 3.01 | 375398 | 10615.96 | 2.90% |
| 2024-02-01 | 3.02 | 2.91 | -0.11 | -3.64% | 2.87 | 3.04 | 311718 | 9181.67 | 2.41% |
| 2024-01-31 | 3.26 | 3.02 | -0.25 | -7.65% | 3.00 | 3.27 | 364527 | 11351.75 | 2.81% |