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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.63 | 2.62 | -0.01 | -0.38% | 2.61 | 2.66 | 117320 | 3094.20 | 1.18% |
| 2024-05-15 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 91825 | 2426.74 | 0.93% |
| 2024-05-14 | 2.63 | 2.66 | 0.04 | 1.53% | 2.62 | 2.67 | 106190 | 2810.50 | 1.07% |
| 2024-05-13 | 2.61 | 2.62 | 0.00 | 0.00% | 2.57 | 2.67 | 174977 | 4591.47 | 1.77% |
| 2024-05-10 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 113173 | 2973.22 | 1.14% |
| 2024-05-09 | 2.61 | 2.65 | 0.04 | 1.53% | 2.60 | 2.67 | 108948 | 2890.13 | 1.10% |
| 2024-05-08 | 2.67 | 2.61 | -0.05 | -1.88% | 2.60 | 2.67 | 104204 | 2739.75 | 1.05% |
| 2024-05-07 | 2.66 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 134229 | 3561.46 | 1.36% |
| 2024-05-06 | 2.63 | 2.67 | 0.06 | 2.30% | 2.62 | 2.71 | 222886 | 5922.34 | 2.25% |
| 2024-04-30 | 2.61 | 2.61 | -0.02 | -0.76% | 2.58 | 2.65 | 133435 | 3480.86 | 1.35% |
| 2024-04-29 | 2.52 | 2.63 | 0.11 | 4.37% | 2.52 | 2.64 | 205990 | 5334.65 | 2.08% |
| 2024-04-26 | 2.54 | 2.52 | -0.05 | -1.95% | 2.50 | 2.56 | 233315 | 5887.19 | 2.36% |
| 2024-04-25 | 2.47 | 2.57 | 0.08 | 3.21% | 2.43 | 2.63 | 329135 | 8335.96 | 3.32% |
| 2024-04-24 | 2.44 | 2.49 | 0.04 | 1.63% | 2.43 | 2.51 | 131270 | 3259.34 | 1.29% |
| 2024-04-23 | 2.38 | 2.45 | 0.08 | 3.38% | 2.38 | 2.47 | 183390 | 4468.07 | 1.80% |
| 2024-04-22 | 2.42 | 2.37 | -0.04 | -1.66% | 2.35 | 2.43 | 95602 | 2275.28 | 0.94% |
| 2024-04-19 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.47 | 106814 | 2594.05 | 1.05% |
| 2024-04-18 | 2.50 | 2.44 | -0.05 | -2.01% | 2.43 | 2.50 | 149702 | 3676.53 | 1.47% |
| 2024-04-17 | 2.36 | 2.49 | 0.18 | 7.79% | 2.36 | 2.49 | 250180 | 6135.80 | 2.45% |
| 2024-04-16 | 2.50 | 2.31 | -0.23 | -9.06% | 2.31 | 2.54 | 213547 | 5117.05 | 2.09% |
| 2024-04-15 | 2.64 | 2.54 | -0.13 | -4.87% | 2.46 | 2.68 | 218774 | 5592.12 | 2.14% |
| 2024-04-12 | 2.68 | 2.67 | -0.02 | -0.74% | 2.66 | 2.74 | 129379 | 3490.13 | 1.27% |
| 2024-04-11 | 2.68 | 2.69 | 0.00 | 0.00% | 2.66 | 2.73 | 109047 | 2948.12 | 1.07% |
| 2024-04-10 | 2.74 | 2.69 | -0.05 | -1.82% | 2.66 | 2.77 | 159128 | 4310.40 | 1.56% |
| 2024-04-09 | 2.72 | 2.74 | 0.00 | 0.00% | 2.72 | 2.77 | 122436 | 3352.06 | 1.20% |
| 2024-04-08 | 2.77 | 2.74 | -0.04 | -1.44% | 2.73 | 2.81 | 165106 | 4566.62 | 1.62% |
| 2024-04-03 | 2.85 | 2.78 | -0.09 | -3.14% | 2.77 | 2.86 | 266290 | 7444.44 | 2.61% |
| 2024-04-02 | 2.85 | 2.87 | 0.05 | 1.77% | 2.82 | 2.99 | 467958 | 13495.17 | 4.58% |
| 2024-04-01 | 2.82 | 2.82 | 0.00 | 0.00% | 2.80 | 2.85 | 289406 | 8159.23 | 2.84% |
| 2024-03-29 | 2.84 | 2.82 | -0.06 | -2.08% | 2.76 | 2.92 | 493256 | 13905.41 | 4.83% |
| 2024-03-28 | 2.68 | 2.88 | 0.22 | 8.27% | 2.67 | 3.05 | 639078 | 18584.64 | 6.26% |
| 2024-03-27 | 2.77 | 2.66 | -0.11 | -3.97% | 2.66 | 2.77 | 141933 | 3842.67 | 1.39% |
| 2024-03-26 | 2.72 | 2.77 | 0.04 | 1.47% | 2.71 | 2.78 | 170215 | 4671.91 | 1.67% |
| 2024-03-25 | 2.82 | 2.73 | -0.10 | -3.53% | 2.72 | 2.83 | 192650 | 5349.52 | 1.89% |
| 2024-03-22 | 2.88 | 2.83 | -0.06 | -2.08% | 2.81 | 2.89 | 202502 | 5746.26 | 1.98% |
| 2024-03-21 | 2.84 | 2.89 | 0.04 | 1.40% | 2.83 | 2.93 | 273609 | 7859.29 | 2.68% |
| 2024-03-20 | 2.83 | 2.85 | -0.02 | -0.70% | 2.81 | 2.88 | 320561 | 9097.63 | 3.14% |
| 2024-03-19 | 2.84 | 2.87 | 0.02 | 0.70% | 2.82 | 3.05 | 493235 | 14550.85 | 4.83% |
| 2024-03-18 | 2.80 | 2.85 | 0.05 | 1.79% | 2.79 | 2.86 | 186927 | 5289.84 | 1.83% |
| 2024-03-15 | 2.73 | 2.80 | 0.05 | 1.82% | 2.72 | 2.81 | 152234 | 4212.66 | 1.49% |
| 2024-03-14 | 2.72 | 2.75 | 0.05 | 1.85% | 2.70 | 2.79 | 226253 | 6230.35 | 2.22% |
| 2024-03-13 | 2.70 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 129403 | 3489.60 | 1.27% |
| 2024-03-12 | 2.66 | 2.70 | 0.05 | 1.89% | 2.63 | 2.70 | 162521 | 4341.52 | 1.59% |
| 2024-03-11 | 2.62 | 2.65 | 0.03 | 1.15% | 2.59 | 2.65 | 122186 | 3205.28 | 1.20% |
| 2024-03-08 | 2.62 | 2.62 | -0.01 | -0.38% | 2.58 | 2.64 | 121709 | 3171.71 | 1.19% |
| 2024-03-07 | 2.60 | 2.63 | 0.05 | 1.94% | 2.58 | 2.70 | 243035 | 6446.35 | 2.38% |
| 2024-03-06 | 2.52 | 2.58 | 0.04 | 1.57% | 2.52 | 2.62 | 149743 | 3864.66 | 1.47% |
| 2024-03-05 | 2.59 | 2.54 | -0.07 | -2.68% | 2.53 | 2.60 | 159180 | 4073.56 | 1.56% |
| 2024-03-04 | 2.63 | 2.61 | -0.03 | -1.14% | 2.55 | 2.65 | 161365 | 4187.31 | 1.58% |
| 2024-03-01 | 2.62 | 2.64 | 0.01 | 0.38% | 2.58 | 2.66 | 200377 | 5269.16 | 1.96% |
| 2024-02-29 | 2.46 | 2.63 | 0.19 | 7.79% | 2.46 | 2.63 | 305667 | 7851.96 | 2.99% |
| 2024-02-28 | 2.64 | 2.44 | -0.19 | -7.22% | 2.44 | 2.69 | 343788 | 8891.17 | 3.37% |
| 2024-02-27 | 2.56 | 2.63 | 0.05 | 1.94% | 2.55 | 2.63 | 215291 | 5587.61 | 2.11% |
| 2024-02-26 | 2.54 | 2.58 | 0.07 | 2.79% | 2.53 | 2.67 | 307699 | 8012.04 | 3.01% |
| 2024-02-23 | 2.44 | 2.51 | 0.08 | 3.29% | 2.42 | 2.51 | 173118 | 4264.42 | 1.70% |
| 2024-02-22 | 2.38 | 2.43 | 0.05 | 2.10% | 2.37 | 2.44 | 162799 | 3919.56 | 1.59% |
| 2024-02-21 | 2.32 | 2.38 | 0.03 | 1.28% | 2.31 | 2.46 | 189846 | 4572.83 | 1.86% |
| 2024-02-20 | 2.31 | 2.35 | 0.03 | 1.29% | 2.27 | 2.35 | 114042 | 2644.68 | 1.12% |
| 2024-02-19 | 2.26 | 2.32 | 0.08 | 3.57% | 2.26 | 2.38 | 211962 | 4907.76 | 2.08% |
| 2024-02-08 | 2.03 | 2.24 | 0.22 | 10.89% | 2.01 | 2.27 | 240106 | 5115.48 | 2.35% |
| 2024-02-07 | 2.09 | 2.02 | -0.08 | -3.81% | 2.00 | 2.12 | 255921 | 5297.38 | 2.51% |