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 | 2.65 | 2.62 | -0.02 | -0.76% | 2.60 | 2.68 | 294403 | 7766.15 | 1.72% |
| 2024-05-09 | 2.64 | 2.64 | 0.00 | 0.00% | 2.63 | 2.67 | 264854 | 7016.92 | 1.55% |
| 2024-05-08 | 2.73 | 2.64 | -0.09 | -3.30% | 2.64 | 2.74 | 289703 | 7724.66 | 1.70% |
| 2024-05-07 | 2.66 | 2.73 | 0.09 | 3.41% | 2.63 | 2.77 | 448267 | 12154.21 | 2.62% |
| 2024-05-06 | 2.72 | 2.64 | -0.06 | -2.22% | 2.61 | 2.76 | 435699 | 11632.74 | 2.55% |
| 2024-04-30 | 2.75 | 2.70 | -0.05 | -1.82% | 2.68 | 2.79 | 355610 | 9683.76 | 2.08% |
| 2024-04-29 | 2.68 | 2.75 | 0.06 | 2.23% | 2.66 | 2.75 | 397378 | 10825.86 | 2.33% |
| 2024-04-26 | 2.65 | 2.69 | 0.11 | 4.26% | 2.61 | 2.75 | 505253 | 13581.85 | 2.96% |
| 2024-04-25 | 2.60 | 2.58 | -0.03 | -1.15% | 2.57 | 2.62 | 287016 | 7440.77 | 1.68% |
| 2024-04-24 | 2.48 | 2.61 | 0.05 | 1.95% | 2.45 | 2.63 | 479104 | 12350.67 | 2.80% |
| 2024-04-23 | 2.53 | 2.56 | 0.01 | 0.39% | 2.50 | 2.57 | 370462 | 9414.00 | 2.17% |
| 2024-04-22 | 2.41 | 2.55 | 0.14 | 5.81% | 2.35 | 2.60 | 594100 | 14869.52 | 3.48% |
| 2024-04-19 | 2.44 | 2.41 | -0.04 | -1.63% | 2.39 | 2.48 | 252377 | 6111.78 | 1.48% |
| 2024-04-18 | 2.52 | 2.45 | -0.05 | -2.00% | 2.43 | 2.52 | 306919 | 7572.72 | 1.80% |
| 2024-04-17 | 2.32 | 2.50 | 0.20 | 8.70% | 2.32 | 2.50 | 457068 | 11236.17 | 2.68% |
| 2024-04-16 | 2.50 | 2.30 | -0.22 | -8.73% | 2.27 | 2.51 | 530569 | 12484.11 | 3.11% |
| 2024-04-15 | 2.69 | 2.52 | -0.18 | -6.67% | 2.30 | 2.71 | 516010 | 13115.12 | 3.02% |
| 2024-04-12 | 2.78 | 2.70 | -0.07 | -2.53% | 2.69 | 2.79 | 239775 | 6548.87 | 1.40% |
| 2024-04-11 | 2.75 | 2.77 | -0.02 | -0.72% | 2.73 | 2.81 | 247051 | 6871.23 | 1.45% |
| 2024-04-10 | 2.87 | 2.79 | -0.10 | -3.46% | 2.75 | 2.88 | 368829 | 10305.74 | 2.16% |
| 2024-04-09 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.90 | 179036 | 5145.89 | 1.05% |
| 2024-04-08 | 2.90 | 2.86 | -0.06 | -2.05% | 2.86 | 2.94 | 258270 | 7473.16 | 1.51% |
| 2024-04-03 | 3.00 | 2.92 | -0.08 | -2.67% | 2.90 | 3.00 | 292910 | 8570.10 | 1.71% |
| 2024-04-02 | 3.04 | 3.00 | -0.06 | -1.96% | 2.98 | 3.05 | 350868 | 10545.33 | 2.05% |
| 2024-04-01 | 2.99 | 3.06 | 0.06 | 2.00% | 2.98 | 3.10 | 366220 | 11172.34 | 2.14% |
| 2024-03-29 | 3.01 | 3.00 | 0.00 | 0.00% | 2.95 | 3.04 | 311358 | 9291.98 | 1.82% |
| 2024-03-28 | 2.86 | 3.00 | 0.14 | 4.90% | 2.85 | 3.03 | 553819 | 16459.35 | 3.24% |
| 2024-03-27 | 3.05 | 2.86 | -0.19 | -6.23% | 2.86 | 3.05 | 518768 | 15179.14 | 3.04% |
| 2024-03-26 | 3.06 | 3.05 | -0.05 | -1.61% | 2.99 | 3.13 | 554802 | 16886.74 | 3.25% |
| 2024-03-25 | 3.19 | 3.10 | -0.12 | -3.73% | 3.08 | 3.26 | 658097 | 20986.69 | 3.85% |
| 2024-03-22 | 3.30 | 3.22 | -0.13 | -3.88% | 3.18 | 3.32 | 935476 | 30276.81 | 5.48% |
| 2024-03-21 | 3.18 | 3.35 | 0.18 | 5.68% | 3.18 | 3.45 | 1474062 | 48981.21 | 8.63% |
| 2024-03-20 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.20 | 574534 | 18205.50 | 3.36% |
| 2024-03-19 | 3.23 | 3.17 | -0.08 | -2.46% | 3.16 | 3.25 | 698199 | 22307.16 | 4.09% |
| 2024-03-18 | 3.17 | 3.25 | 0.07 | 2.20% | 3.17 | 3.30 | 890372 | 28758.75 | 5.21% |
| 2024-03-15 | 3.18 | 3.18 | -0.05 | -1.55% | 3.09 | 3.24 | 851886 | 26728.46 | 4.99% |
| 2024-03-14 | 3.30 | 3.23 | -0.14 | -4.15% | 3.16 | 3.32 | 1206640 | 39106.46 | 7.06% |
| 2024-03-13 | 3.22 | 3.37 | 0.03 | 0.90% | 3.22 | 3.53 | 1947536 | 65461.53 | 11.40% |
| 2024-03-12 | 3.29 | 3.34 | 0.05 | 1.52% | 3.18 | 3.53 | 2681930 | 90375.85 | 15.70% |
| 2024-03-11 | 2.98 | 3.29 | 0.55 | 20.07% | 2.88 | 3.29 | 1842842 | 56896.30 | 10.79% |
| 2024-03-08 | 2.70 | 2.74 | 0.05 | 1.86% | 2.67 | 2.75 | 344253 | 9344.05 | 2.01% |
| 2024-03-07 | 2.82 | 2.69 | -0.14 | -4.95% | 2.69 | 2.83 | 641742 | 17645.43 | 3.76% |
| 2024-03-06 | 2.81 | 2.83 | -0.03 | -1.05% | 2.74 | 2.88 | 824199 | 23113.67 | 4.82% |
| 2024-03-05 | 2.81 | 2.86 | 0.02 | 0.70% | 2.78 | 3.03 | 1234186 | 35681.11 | 7.22% |
| 2024-03-04 | 2.74 | 2.84 | 0.10 | 3.65% | 2.71 | 2.92 | 907368 | 25523.77 | 5.31% |
| 2024-03-01 | 2.69 | 2.74 | 0.06 | 2.24% | 2.66 | 2.74 | 411513 | 11126.87 | 2.41% |
| 2024-02-29 | 2.55 | 2.68 | 0.11 | 4.28% | 2.53 | 2.68 | 476349 | 12534.23 | 2.79% |
| 2024-02-28 | 2.79 | 2.57 | -0.23 | -8.21% | 2.54 | 2.86 | 773974 | 21084.28 | 4.53% |
| 2024-02-27 | 2.73 | 2.80 | 0.09 | 3.32% | 2.67 | 2.80 | 488817 | 13365.76 | 2.86% |
| 2024-02-26 | 2.68 | 2.71 | 0.05 | 1.88% | 2.64 | 2.78 | 602397 | 16313.65 | 3.53% |
| 2024-02-23 | 2.57 | 2.66 | 0.11 | 4.31% | 2.54 | 2.66 | 534980 | 13902.59 | 3.13% |
| 2024-02-22 | 2.43 | 2.55 | 0.11 | 4.51% | 2.42 | 2.56 | 475626 | 11963.32 | 2.78% |
| 2024-02-21 | 2.37 | 2.44 | 0.04 | 1.67% | 2.36 | 2.52 | 463734 | 11420.67 | 2.71% |
| 2024-02-20 | 2.37 | 2.40 | 0.02 | 0.84% | 2.31 | 2.41 | 367220 | 8709.71 | 2.15% |
| 2024-02-19 | 2.33 | 2.38 | 0.13 | 5.78% | 2.31 | 2.41 | 522284 | 12318.58 | 3.06% |
| 2024-02-08 | 2.06 | 2.25 | 0.21 | 10.29% | 2.03 | 2.26 | 504334 | 10834.25 | 2.95% |
| 2024-02-07 | 2.11 | 2.04 | -0.07 | -3.32% | 1.99 | 2.16 | 494404 | 10311.89 | 2.89% |
| 2024-02-06 | 2.00 | 2.11 | 0.12 | 6.03% | 1.88 | 2.17 | 584168 | 11794.84 | 3.42% |
| 2024-02-05 | 2.32 | 1.99 | -0.34 | -14.59% | 1.98 | 2.33 | 759735 | 15847.84 | 4.45% |