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 | 2.57 | 2.50 | -0.06 | -2.34% | 2.48 | 2.59 | 135943 | 3423.31 | 2.04% |
| 2024-05-09 | 2.53 | 2.56 | 0.02 | 0.79% | 2.51 | 2.58 | 171056 | 4361.09 | 2.57% |
| 2024-05-08 | 2.59 | 2.54 | -0.05 | -1.93% | 2.50 | 2.70 | 246357 | 6324.30 | 3.69% |
| 2024-05-07 | 2.58 | 2.59 | 0.05 | 1.97% | 2.53 | 2.63 | 148528 | 3825.04 | 2.23% |
| 2024-05-06 | 2.58 | 2.54 | -0.02 | -0.78% | 2.53 | 2.67 | 137050 | 3535.09 | 2.06% |
| 2024-04-30 | 2.61 | 2.56 | -0.06 | -2.29% | 2.52 | 2.65 | 168701 | 4338.45 | 2.53% |
| 2024-04-29 | 2.50 | 2.62 | 0.14 | 5.65% | 2.44 | 2.63 | 184367 | 4729.90 | 2.77% |
| 2024-04-26 | 2.41 | 2.48 | 0.08 | 3.33% | 2.36 | 2.48 | 173290 | 4220.57 | 2.60% |
| 2024-04-25 | 2.40 | 2.40 | -0.02 | -0.83% | 2.34 | 2.44 | 197787 | 4752.91 | 2.97% |
| 2024-04-24 | 2.25 | 2.42 | 0.15 | 6.61% | 2.25 | 2.56 | 334714 | 8076.31 | 5.02% |
| 2024-04-23 | 2.18 | 2.27 | 0.10 | 4.61% | 2.17 | 2.30 | 234733 | 5281.37 | 3.52% |
| 2024-04-22 | 2.25 | 2.17 | -0.10 | -4.41% | 2.12 | 2.26 | 252751 | 5495.24 | 3.79% |
| 2024-04-19 | 2.36 | 2.27 | -0.07 | -2.99% | 2.26 | 2.37 | 151293 | 3479.33 | 2.27% |
| 2024-04-18 | 2.38 | 2.34 | -0.03 | -1.27% | 2.28 | 2.39 | 165983 | 3886.97 | 2.49% |
| 2024-04-17 | 2.16 | 2.37 | 0.24 | 11.27% | 2.16 | 2.39 | 241997 | 5613.75 | 3.63% |
| 2024-04-16 | 2.38 | 2.13 | -0.30 | -12.35% | 2.12 | 2.39 | 282945 | 6267.35 | 4.24% |
| 2024-04-15 | 2.66 | 2.43 | -0.27 | -10.00% | 2.37 | 2.70 | 290563 | 7229.63 | 4.36% |
| 2024-04-12 | 2.75 | 2.70 | -0.06 | -2.17% | 2.69 | 2.80 | 111059 | 3033.04 | 1.67% |
| 2024-04-11 | 2.70 | 2.76 | 0.02 | 0.73% | 2.69 | 2.80 | 146430 | 4043.80 | 2.20% |
| 2024-04-10 | 2.88 | 2.74 | -0.16 | -5.52% | 2.71 | 2.89 | 220352 | 6097.35 | 3.30% |
| 2024-04-09 | 2.79 | 2.90 | 0.12 | 4.32% | 2.79 | 2.92 | 169132 | 4834.01 | 2.54% |
| 2024-04-08 | 2.93 | 2.78 | -0.18 | -6.08% | 2.78 | 2.96 | 223894 | 6328.61 | 3.36% |
| 2024-04-03 | 3.06 | 2.96 | -0.11 | -3.58% | 2.93 | 3.08 | 214806 | 6388.95 | 3.22% |
| 2024-04-02 | 3.18 | 3.07 | -0.07 | -2.23% | 3.05 | 3.19 | 174966 | 5415.98 | 2.62% |
| 2024-04-01 | 3.01 | 3.14 | 0.13 | 4.32% | 3.00 | 3.15 | 258174 | 8032.09 | 3.87% |
| 2024-03-29 | 2.99 | 3.01 | 0.01 | 0.33% | 2.93 | 3.02 | 171274 | 5103.74 | 2.57% |
| 2024-03-28 | 2.93 | 3.00 | 0.06 | 2.04% | 2.90 | 3.06 | 233290 | 6964.74 | 3.50% |
| 2024-03-27 | 3.10 | 2.94 | -0.18 | -5.77% | 2.94 | 3.12 | 231038 | 6964.48 | 3.47% |
| 2024-03-26 | 3.09 | 3.12 | 0.04 | 1.30% | 3.03 | 3.19 | 267951 | 8295.01 | 4.02% |
| 2024-03-25 | 3.18 | 3.08 | -0.13 | -4.05% | 3.07 | 3.23 | 177698 | 5603.47 | 2.67% |
| 2024-03-22 | 3.27 | 3.21 | -0.06 | -1.83% | 3.15 | 3.28 | 239526 | 7672.41 | 3.59% |
| 2024-03-21 | 3.25 | 3.27 | 0.04 | 1.24% | 3.20 | 3.30 | 261499 | 8520.14 | 3.92% |
| 2024-03-20 | 3.15 | 3.23 | 0.10 | 3.19% | 3.15 | 3.24 | 238996 | 7646.08 | 3.58% |
| 2024-03-19 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.18 | 211398 | 6668.88 | 3.17% |
| 2024-03-18 | 3.10 | 3.14 | 0.08 | 2.61% | 3.06 | 3.14 | 222190 | 6891.89 | 3.33% |
| 2024-03-15 | 3.02 | 3.06 | 0.04 | 1.32% | 2.96 | 3.06 | 165422 | 4993.10 | 2.48% |
| 2024-03-14 | 3.05 | 3.02 | -0.04 | -1.31% | 2.96 | 3.08 | 204974 | 6202.82 | 3.07% |
| 2024-03-13 | 3.06 | 3.06 | 0.01 | 0.33% | 3.01 | 3.10 | 188400 | 5757.13 | 2.83% |
| 2024-03-12 | 3.00 | 3.05 | 0.07 | 2.35% | 2.96 | 3.06 | 212395 | 6421.34 | 3.19% |
| 2024-03-11 | 2.87 | 2.98 | 0.06 | 2.05% | 2.87 | 2.98 | 173667 | 5088.90 | 2.60% |
| 2024-03-08 | 2.89 | 2.92 | -0.03 | -1.02% | 2.88 | 2.99 | 183804 | 5352.70 | 2.76% |
| 2024-03-07 | 2.97 | 2.95 | 0.00 | 0.00% | 2.93 | 3.11 | 294737 | 8856.25 | 4.42% |
| 2024-03-06 | 2.91 | 2.95 | 0.04 | 1.37% | 2.87 | 2.99 | 172366 | 5067.17 | 2.59% |
| 2024-03-05 | 2.97 | 2.91 | -0.10 | -3.32% | 2.90 | 3.02 | 169627 | 4993.77 | 2.54% |
| 2024-03-04 | 3.03 | 3.01 | -0.01 | -0.33% | 2.90 | 3.04 | 187158 | 5571.75 | 2.81% |
| 2024-03-01 | 2.95 | 3.02 | 0.06 | 2.03% | 2.95 | 3.08 | 244091 | 7318.49 | 3.66% |
| 2024-02-29 | 2.78 | 2.96 | 0.12 | 4.23% | 2.77 | 2.97 | 254203 | 7379.52 | 3.81% |
| 2024-02-28 | 3.16 | 2.84 | -0.30 | -9.55% | 2.82 | 3.26 | 422100 | 12960.41 | 6.33% |
| 2024-02-27 | 3.05 | 3.14 | 0.08 | 2.61% | 3.00 | 3.14 | 285475 | 8791.43 | 4.28% |
| 2024-02-26 | 2.98 | 3.06 | 0.01 | 0.33% | 2.95 | 3.14 | 405607 | 12396.24 | 6.08% |
| 2024-02-23 | 2.90 | 3.05 | 0.15 | 5.17% | 2.87 | 3.10 | 415802 | 12477.57 | 6.24% |
| 2024-02-22 | 2.77 | 2.90 | 0.17 | 6.23% | 2.77 | 2.96 | 326374 | 9352.00 | 4.90% |
| 2024-02-21 | 2.62 | 2.73 | 0.08 | 3.02% | 2.57 | 2.81 | 307336 | 8423.59 | 4.61% |
| 2024-02-20 | 2.61 | 2.65 | 0.03 | 1.15% | 2.55 | 2.66 | 204731 | 5366.41 | 3.07% |
| 2024-02-19 | 2.44 | 2.62 | 0.19 | 7.82% | 2.44 | 2.63 | 299402 | 7677.01 | 4.49% |
| 2024-02-08 | 2.22 | 2.43 | 0.22 | 9.95% | 2.19 | 2.45 | 252885 | 5905.63 | 3.79% |
| 2024-02-07 | 2.41 | 2.21 | -0.19 | -7.92% | 2.17 | 2.45 | 266633 | 6159.98 | 4.00% |
| 2024-02-06 | 2.30 | 2.40 | 0.02 | 0.84% | 2.17 | 2.54 | 334539 | 7710.55 | 5.02% |
| 2024-02-05 | 2.76 | 2.38 | -0.43 | -15.30% | 2.31 | 2.80 | 347059 | 8544.87 | 5.21% |