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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.92 | 3.05 | 0.10 | 3.39% | 2.88 | 3.19 | 805944 | 24684.45 | 8.62% |
| 2024-05-07 | 2.93 | 2.95 | 0.01 | 0.34% | 2.90 | 3.01 | 375604 | 11057.61 | 4.02% |
| 2024-05-06 | 2.96 | 2.94 | 0.03 | 1.03% | 2.86 | 3.01 | 476153 | 13915.62 | 5.09% |
| 2024-04-30 | 3.04 | 2.91 | -0.10 | -3.32% | 2.89 | 3.06 | 512509 | 15047.49 | 5.48% |
| 2024-04-29 | 2.74 | 3.01 | 0.22 | 7.89% | 2.73 | 3.07 | 746221 | 22009.96 | 7.98% |
| 2024-04-26 | 2.81 | 2.79 | -0.07 | -2.45% | 2.75 | 2.85 | 498064 | 13932.45 | 5.32% |
| 2024-04-25 | 2.75 | 2.86 | 0.07 | 2.51% | 2.69 | 3.03 | 578186 | 16672.72 | 6.18% |
| 2024-04-24 | 2.69 | 2.79 | 0.03 | 1.09% | 2.69 | 2.84 | 376034 | 10446.69 | 4.02% |
| 2024-04-23 | 2.75 | 2.76 | -0.07 | -2.47% | 2.73 | 2.87 | 387476 | 10793.43 | 4.14% |
| 2024-04-22 | 2.98 | 2.83 | -0.19 | -6.29% | 2.82 | 3.07 | 524061 | 15212.23 | 5.60% |
| 2024-04-19 | 3.07 | 3.02 | -0.19 | -5.92% | 2.96 | 3.23 | 801356 | 24639.26 | 8.57% |
| 2024-04-18 | 3.10 | 3.21 | 0.33 | 11.46% | 2.81 | 3.44 | 1364310 | 41348.52 | 14.58% |
| 2024-04-17 | 2.50 | 2.88 | 0.48 | 20.00% | 2.50 | 2.88 | 521762 | 14321.76 | 5.58% |
| 2024-04-16 | 2.84 | 2.40 | -0.52 | -17.81% | 2.40 | 2.85 | 821937 | 20808.67 | 8.79% |
| 2024-04-15 | 3.15 | 2.92 | -0.37 | -11.25% | 2.77 | 3.24 | 862666 | 25834.35 | 9.22% |
| 2024-04-12 | 3.57 | 3.29 | -0.13 | -3.80% | 3.24 | 3.65 | 819976 | 28029.71 | 8.77% |
| 2024-04-11 | 3.50 | 3.42 | -0.15 | -4.20% | 3.36 | 3.57 | 743873 | 25640.91 | 7.95% |
| 2024-04-10 | 3.78 | 3.57 | -0.21 | -5.56% | 3.51 | 3.85 | 1028998 | 37236.27 | 11.00% |
| 2024-04-09 | 3.54 | 3.78 | 0.23 | 6.48% | 3.48 | 4.05 | 1505390 | 57248.36 | 16.09% |
| 2024-04-08 | 3.72 | 3.55 | -0.34 | -8.74% | 3.50 | 3.98 | 1437177 | 53065.38 | 15.36% |
| 2024-04-03 | 3.96 | 3.89 | -0.07 | -1.77% | 3.65 | 4.27 | 2051870 | 81536.26 | 21.93% |
| 2024-04-02 | 3.43 | 3.96 | 0.66 | 20.00% | 3.37 | 3.96 | 1763926 | 64782.30 | 18.86% |
| 2024-04-01 | 2.77 | 3.30 | 0.55 | 20.00% | 2.76 | 3.30 | 655359 | 20926.91 | 7.01% |
| 2024-03-29 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.79 | 98382 | 2700.96 | 1.05% |
| 2024-03-28 | 2.66 | 2.74 | 0.07 | 2.62% | 2.66 | 2.78 | 131187 | 3583.61 | 1.40% |
| 2024-03-27 | 2.81 | 2.67 | -0.17 | -5.99% | 2.66 | 2.83 | 152594 | 4181.40 | 1.63% |
| 2024-03-26 | 2.76 | 2.84 | 0.07 | 2.53% | 2.73 | 2.86 | 169466 | 4726.06 | 1.81% |
| 2024-03-25 | 2.84 | 2.77 | -0.11 | -3.82% | 2.76 | 2.88 | 145520 | 4105.58 | 1.56% |
| 2024-03-22 | 2.94 | 2.88 | -0.08 | -2.70% | 2.85 | 2.96 | 157139 | 4540.15 | 1.68% |
| 2024-03-21 | 2.98 | 2.96 | -0.02 | -0.67% | 2.88 | 3.01 | 215054 | 6311.05 | 2.30% |
| 2024-03-20 | 2.90 | 2.98 | 0.06 | 2.05% | 2.90 | 2.98 | 166338 | 4915.00 | 1.78% |
| 2024-03-19 | 2.90 | 2.92 | 0.01 | 0.34% | 2.90 | 3.03 | 245152 | 7248.36 | 2.62% |
| 2024-03-18 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.94 | 201321 | 5847.90 | 2.15% |
| 2024-03-15 | 2.77 | 2.89 | 0.12 | 4.33% | 2.74 | 2.91 | 282586 | 8020.02 | 3.02% |
| 2024-03-14 | 2.79 | 2.77 | -0.03 | -1.07% | 2.73 | 2.85 | 151750 | 4226.89 | 1.62% |
| 2024-03-13 | 2.81 | 2.80 | -0.02 | -0.71% | 2.77 | 2.83 | 146038 | 4085.33 | 1.56% |
| 2024-03-12 | 2.86 | 2.82 | -0.04 | -1.40% | 2.78 | 2.87 | 217022 | 6119.24 | 2.32% |
| 2024-03-11 | 2.67 | 2.86 | 0.19 | 7.12% | 2.65 | 2.86 | 315429 | 8810.59 | 3.37% |
| 2024-03-08 | 2.65 | 2.67 | -0.01 | -0.37% | 2.62 | 2.72 | 124494 | 3317.10 | 1.33% |
| 2024-03-07 | 2.71 | 2.68 | 0.01 | 0.37% | 2.66 | 2.75 | 156202 | 4229.80 | 1.67% |
| 2024-03-06 | 2.63 | 2.67 | 0.04 | 1.52% | 2.61 | 2.73 | 140895 | 3763.26 | 1.51% |
| 2024-03-05 | 2.71 | 2.63 | -0.11 | -4.01% | 2.61 | 2.73 | 164560 | 4368.34 | 1.76% |
| 2024-03-04 | 2.76 | 2.74 | -0.04 | -1.44% | 2.65 | 2.82 | 157398 | 4298.09 | 1.68% |
| 2024-03-01 | 2.73 | 2.78 | 0.06 | 2.21% | 2.69 | 2.79 | 183675 | 5051.64 | 1.96% |
| 2024-02-29 | 2.60 | 2.72 | 0.11 | 4.21% | 2.56 | 2.72 | 243855 | 6474.73 | 2.61% |
| 2024-02-28 | 2.84 | 2.61 | -0.22 | -7.77% | 2.60 | 2.97 | 388736 | 10913.05 | 4.16% |
| 2024-02-27 | 2.75 | 2.83 | 0.05 | 1.80% | 2.72 | 2.83 | 208144 | 5796.26 | 2.23% |
| 2024-02-26 | 2.72 | 2.78 | 0.08 | 2.96% | 2.69 | 2.88 | 338604 | 9402.09 | 3.62% |
| 2024-02-23 | 2.56 | 2.70 | 0.16 | 6.30% | 2.54 | 2.71 | 301168 | 7931.85 | 3.22% |
| 2024-02-22 | 2.45 | 2.54 | 0.09 | 3.67% | 2.45 | 2.56 | 222480 | 5597.26 | 2.38% |
| 2024-02-21 | 2.32 | 2.45 | 0.11 | 4.70% | 2.30 | 2.55 | 305436 | 7514.20 | 3.27% |
| 2024-02-20 | 2.27 | 2.34 | 0.06 | 2.63% | 2.22 | 2.36 | 205602 | 4722.16 | 2.20% |
| 2024-02-19 | 2.16 | 2.28 | 0.12 | 5.56% | 2.16 | 2.33 | 291468 | 6568.74 | 3.12% |
| 2024-02-08 | 1.96 | 2.16 | 0.18 | 9.09% | 1.93 | 2.17 | 360863 | 7350.30 | 3.86% |
| 2024-02-07 | 2.13 | 1.98 | -0.12 | -5.71% | 1.95 | 2.17 | 328050 | 6610.21 | 3.51% |
| 2024-02-06 | 2.05 | 2.10 | -0.01 | -0.47% | 1.93 | 2.23 | 388511 | 7937.81 | 4.15% |
| 2024-02-05 | 2.51 | 2.11 | -0.41 | -16.27% | 2.05 | 2.51 | 394562 | 8666.57 | 4.22% |
| 2024-02-02 | 2.73 | 2.52 | -0.19 | -7.01% | 2.40 | 2.78 | 282162 | 7256.31 | 3.02% |
| 2024-02-01 | 2.81 | 2.71 | -0.10 | -3.56% | 2.69 | 2.81 | 182526 | 5000.59 | 1.95% |
| 2024-01-31 | 2.95 | 2.81 | -0.29 | -9.35% | 2.81 | 3.01 | 258002 | 7456.29 | 2.76% |
| 2024-01-30 | 3.17 | 3.10 | -0.08 | -2.52% | 3.06 | 3.20 | 92816 | 2907.67 | 0.99% |