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 | 2.90 | 2.90 | 0.00 | 0.00% | 2.87 | 2.91 | 293197 | 8476.22 | 0.95% |
| 2024-05-09 | 2.84 | 2.90 | 0.06 | 2.11% | 2.84 | 2.90 | 337329 | 9719.32 | 1.10% |
| 2024-05-08 | 2.86 | 2.84 | -0.03 | -1.05% | 2.84 | 2.88 | 221743 | 6339.99 | 0.72% |
| 2024-05-07 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.89 | 230343 | 6606.88 | 0.75% |
| 2024-05-06 | 2.84 | 2.87 | 0.05 | 1.77% | 2.83 | 2.89 | 319008 | 9130.64 | 1.04% |
| 2024-04-30 | 2.83 | 2.82 | -0.01 | -0.35% | 2.82 | 2.85 | 243641 | 6902.72 | 0.79% |
| 2024-04-29 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 344636 | 9715.80 | 1.12% |
| 2024-04-26 | 2.81 | 2.81 | -0.02 | -0.71% | 2.78 | 2.82 | 338964 | 9495.04 | 1.10% |
| 2024-04-25 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.84 | 190821 | 5393.44 | 0.62% |
| 2024-04-24 | 2.81 | 2.82 | 0.01 | 0.36% | 2.80 | 2.83 | 206486 | 5806.78 | 0.67% |
| 2024-04-23 | 2.84 | 2.81 | -0.02 | -0.71% | 2.79 | 2.84 | 262449 | 7384.52 | 0.85% |
| 2024-04-22 | 2.87 | 2.83 | -0.04 | -1.39% | 2.83 | 2.89 | 263618 | 7523.82 | 0.86% |
| 2024-04-19 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.92 | 340688 | 9838.31 | 1.11% |
| 2024-04-18 | 2.86 | 2.87 | 0.00 | 0.00% | 2.85 | 2.90 | 375683 | 10812.15 | 1.22% |
| 2024-04-17 | 2.79 | 2.87 | 0.08 | 2.87% | 2.79 | 2.87 | 356999 | 10112.96 | 1.16% |
| 2024-04-16 | 2.85 | 2.79 | -0.06 | -2.11% | 2.78 | 2.87 | 378497 | 10698.52 | 1.23% |
| 2024-04-15 | 2.83 | 2.85 | 0.03 | 1.06% | 2.78 | 2.90 | 451498 | 12856.77 | 1.47% |
| 2024-04-12 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 230147 | 6523.40 | 0.75% |
| 2024-04-11 | 2.81 | 2.84 | 0.03 | 1.07% | 2.79 | 2.86 | 307306 | 8718.33 | 1.00% |
| 2024-04-10 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 267832 | 7552.58 | 0.87% |
| 2024-04-09 | 2.83 | 2.81 | -0.01 | -0.35% | 2.80 | 2.84 | 189457 | 5341.19 | 0.62% |
| 2024-04-08 | 2.83 | 2.82 | -0.02 | -0.70% | 2.82 | 2.86 | 372549 | 10574.30 | 1.21% |
| 2024-04-03 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.84 | 349376 | 9849.81 | 1.14% |
| 2024-04-02 | 2.78 | 2.81 | 0.03 | 1.08% | 2.78 | 2.82 | 281297 | 7891.92 | 0.91% |
| 2024-04-01 | 2.76 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 209235 | 5813.28 | 0.68% |
| 2024-03-29 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.77 | 186659 | 5131.15 | 0.61% |
| 2024-03-28 | 2.74 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 162249 | 4452.93 | 0.53% |
| 2024-03-27 | 2.75 | 2.74 | 0.00 | 0.00% | 2.74 | 2.77 | 208281 | 5738.59 | 0.68% |
| 2024-03-26 | 2.73 | 2.74 | 0.01 | 0.37% | 2.73 | 2.75 | 157816 | 4323.73 | 0.51% |
| 2024-03-25 | 2.76 | 2.73 | -0.02 | -0.73% | 2.73 | 2.77 | 194996 | 5362.25 | 0.63% |
| 2024-03-22 | 2.79 | 2.75 | -0.04 | -1.43% | 2.75 | 2.79 | 219011 | 6052.51 | 0.71% |
| 2024-03-21 | 2.79 | 2.79 | 0.00 | 0.00% | 2.78 | 2.80 | 146070 | 4074.08 | 0.47% |
| 2024-03-20 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 160156 | 4457.03 | 0.52% |
| 2024-03-19 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 219125 | 6113.71 | 0.71% |
| 2024-03-18 | 2.78 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 337125 | 9437.38 | 1.10% |
| 2024-03-15 | 2.77 | 2.78 | 0.00 | 0.00% | 2.75 | 2.78 | 200782 | 5556.87 | 0.65% |
| 2024-03-14 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.78 | 229631 | 6357.13 | 0.75% |
| 2024-03-13 | 2.78 | 2.76 | -0.02 | -0.72% | 2.75 | 2.78 | 164256 | 4537.13 | 0.53% |
| 2024-03-12 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.79 | 168935 | 4681.06 | 0.55% |
| 2024-03-11 | 2.76 | 2.78 | 0.01 | 0.36% | 2.75 | 2.78 | 180686 | 4996.05 | 0.59% |
| 2024-03-08 | 2.76 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 173224 | 4768.53 | 0.56% |
| 2024-03-07 | 2.75 | 2.75 | 0.00 | 0.00% | 2.74 | 2.78 | 211622 | 5845.85 | 0.69% |
| 2024-03-06 | 2.74 | 2.75 | 0.00 | 0.00% | 2.73 | 2.76 | 150743 | 4141.11 | 0.49% |
| 2024-03-05 | 2.75 | 2.75 | -0.01 | -0.36% | 2.74 | 2.76 | 157306 | 4323.33 | 0.51% |
| 2024-03-04 | 2.77 | 2.76 | -0.02 | -0.72% | 2.74 | 2.78 | 212103 | 5846.94 | 0.69% |
| 2024-03-01 | 2.78 | 2.78 | 0.00 | 0.00% | 2.75 | 2.79 | 223626 | 6194.03 | 0.73% |
| 2024-02-29 | 2.76 | 2.78 | 0.03 | 1.09% | 2.75 | 2.78 | 238991 | 6611.58 | 0.78% |
| 2024-02-28 | 2.80 | 2.75 | -0.05 | -1.79% | 2.75 | 2.84 | 359397 | 10057.10 | 1.17% |
| 2024-02-27 | 2.74 | 2.80 | 0.05 | 1.82% | 2.73 | 2.80 | 354610 | 9811.59 | 1.15% |
| 2024-02-26 | 2.79 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 243010 | 6709.06 | 0.79% |
| 2024-02-23 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 263341 | 7292.29 | 0.86% |
| 2024-02-22 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.76 | 209345 | 5753.33 | 0.68% |
| 2024-02-21 | 2.74 | 2.75 | 0.00 | 0.00% | 2.72 | 2.79 | 345610 | 9551.01 | 1.12% |
| 2024-02-20 | 2.73 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 235492 | 6439.33 | 0.77% |
| 2024-02-19 | 2.76 | 2.74 | 0.00 | 0.00% | 2.72 | 2.77 | 350935 | 9617.77 | 1.14% |
| 2024-02-08 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.78 | 427933 | 11757.77 | 1.39% |
| 2024-02-07 | 2.66 | 2.74 | 0.08 | 3.01% | 2.65 | 2.74 | 435315 | 11794.57 | 1.42% |
| 2024-02-06 | 2.56 | 2.66 | 0.09 | 3.50% | 2.53 | 2.69 | 398525 | 10385.17 | 1.30% |
| 2024-02-05 | 2.61 | 2.57 | -0.05 | -1.91% | 2.49 | 2.62 | 465194 | 11902.70 | 1.51% |