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 | 2.82 | 2.80 | -0.02 | -0.71% | 2.77 | 2.85 | 445034 | 12498.41 | 2.29% |
| 2024-05-09 | 2.70 | 2.82 | 0.12 | 4.44% | 2.70 | 2.84 | 471478 | 13112.56 | 2.42% |
| 2024-05-08 | 2.71 | 2.70 | 0.00 | 0.00% | 2.69 | 2.72 | 130405 | 3527.74 | 0.67% |
| 2024-05-07 | 2.71 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 127200 | 3432.34 | 0.65% |
| 2024-05-06 | 2.68 | 2.70 | 0.03 | 1.12% | 2.68 | 2.71 | 158300 | 4273.27 | 0.81% |
| 2024-04-30 | 2.67 | 2.67 | -0.01 | -0.37% | 2.65 | 2.69 | 141078 | 3769.90 | 0.72% |
| 2024-04-29 | 2.63 | 2.68 | 0.05 | 1.90% | 2.62 | 2.68 | 170365 | 4536.43 | 0.88% |
| 2024-04-26 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.64 | 116843 | 3066.60 | 0.60% |
| 2024-04-25 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.65 | 91682 | 2408.61 | 0.47% |
| 2024-04-24 | 2.61 | 2.61 | 0.00 | 0.00% | 2.60 | 2.63 | 84509 | 2207.61 | 0.43% |
| 2024-04-23 | 2.63 | 2.61 | -0.01 | -0.38% | 2.59 | 2.64 | 122140 | 3190.95 | 0.63% |
| 2024-04-22 | 2.60 | 2.62 | 0.01 | 0.38% | 2.59 | 2.65 | 136622 | 3582.27 | 0.70% |
| 2024-04-19 | 2.56 | 2.61 | 0.05 | 1.95% | 2.54 | 2.64 | 202317 | 5247.70 | 1.04% |
| 2024-04-18 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.60 | 108626 | 2796.55 | 0.56% |
| 2024-04-17 | 2.50 | 2.58 | 0.08 | 3.20% | 2.50 | 2.58 | 161121 | 4117.80 | 0.83% |
| 2024-04-16 | 2.63 | 2.50 | -0.14 | -5.30% | 2.49 | 2.63 | 259026 | 6616.72 | 1.33% |
| 2024-04-15 | 2.68 | 2.64 | -0.06 | -2.22% | 2.59 | 2.71 | 240875 | 6383.60 | 1.24% |
| 2024-04-12 | 2.75 | 2.70 | -0.05 | -1.82% | 2.70 | 2.76 | 135934 | 3703.84 | 0.70% |
| 2024-04-11 | 2.74 | 2.75 | 0.00 | 0.00% | 2.73 | 2.77 | 125845 | 3465.31 | 0.65% |
| 2024-04-10 | 2.78 | 2.75 | -0.05 | -1.79% | 2.71 | 2.81 | 189094 | 5230.82 | 0.97% |
| 2024-04-09 | 2.79 | 2.80 | 0.01 | 0.36% | 2.75 | 2.80 | 186473 | 5180.32 | 0.96% |
| 2024-04-08 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.83 | 250938 | 7043.43 | 1.29% |
| 2024-04-03 | 2.76 | 2.78 | 0.03 | 1.09% | 2.74 | 2.79 | 189674 | 5250.66 | 0.97% |
| 2024-04-02 | 2.76 | 2.75 | 0.00 | 0.00% | 2.73 | 2.76 | 126453 | 3477.51 | 0.65% |
| 2024-04-01 | 2.73 | 2.75 | 0.03 | 1.10% | 2.72 | 2.76 | 146843 | 4026.30 | 0.75% |
| 2024-03-29 | 2.71 | 2.72 | 0.03 | 1.12% | 2.69 | 2.73 | 140742 | 3813.47 | 0.72% |
| 2024-03-28 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 140585 | 3794.29 | 0.72% |
| 2024-03-27 | 2.72 | 2.70 | -0.03 | -1.10% | 2.70 | 2.73 | 106214 | 2881.23 | 0.55% |
| 2024-03-26 | 2.73 | 2.73 | 0.00 | 0.00% | 2.70 | 2.75 | 144677 | 3934.04 | 0.74% |
| 2024-03-25 | 2.75 | 2.73 | -0.01 | -0.36% | 2.73 | 2.77 | 144310 | 3964.50 | 0.74% |
| 2024-03-22 | 2.80 | 2.74 | -0.06 | -2.14% | 2.73 | 2.80 | 175128 | 4828.83 | 0.90% |
| 2024-03-21 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 180340 | 5035.00 | 0.93% |
| 2024-03-20 | 2.79 | 2.80 | 0.00 | 0.00% | 2.77 | 2.80 | 160819 | 4485.27 | 0.83% |
| 2024-03-19 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.83 | 216118 | 6059.36 | 1.11% |
| 2024-03-18 | 2.87 | 2.82 | -0.03 | -1.05% | 2.79 | 2.87 | 501940 | 14165.08 | 2.58% |
| 2024-03-15 | 2.73 | 2.85 | 0.13 | 4.78% | 2.73 | 2.88 | 666031 | 18684.22 | 3.42% |
| 2024-03-14 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.80 | 231596 | 6354.64 | 1.19% |
| 2024-03-13 | 2.73 | 2.72 | 0.01 | 0.37% | 2.69 | 2.75 | 179833 | 4892.84 | 0.92% |
| 2024-03-12 | 2.68 | 2.71 | 0.03 | 1.12% | 2.67 | 2.71 | 152142 | 4096.67 | 0.78% |
| 2024-03-11 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.68 | 95315 | 2547.18 | 0.49% |
| 2024-03-08 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 77249 | 2054.73 | 0.40% |
| 2024-03-07 | 2.66 | 2.66 | -0.01 | -0.37% | 2.66 | 2.70 | 124515 | 3332.25 | 0.64% |
| 2024-03-06 | 2.66 | 2.67 | 0.02 | 0.75% | 2.64 | 2.69 | 108853 | 2895.58 | 0.56% |
| 2024-03-05 | 2.70 | 2.65 | -0.06 | -2.21% | 2.63 | 2.72 | 168161 | 4506.36 | 0.86% |
| 2024-03-04 | 2.71 | 2.71 | 0.00 | 0.00% | 2.69 | 2.74 | 145568 | 3945.29 | 0.75% |
| 2024-03-01 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 159394 | 4325.20 | 0.82% |
| 2024-02-29 | 2.67 | 2.73 | 0.03 | 1.11% | 2.66 | 2.73 | 251389 | 6791.44 | 1.29% |
| 2024-02-28 | 2.73 | 2.70 | -0.01 | -0.37% | 2.69 | 2.79 | 388783 | 10615.84 | 2.00% |
| 2024-02-27 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.72 | 168413 | 4564.18 | 0.87% |
| 2024-02-26 | 2.70 | 2.70 | -0.02 | -0.74% | 2.69 | 2.73 | 229371 | 6211.58 | 1.18% |
| 2024-02-23 | 2.76 | 2.72 | -0.06 | -2.16% | 2.66 | 2.78 | 427393 | 11563.44 | 2.20% |
| 2024-02-22 | 2.60 | 2.78 | 0.17 | 6.51% | 2.59 | 2.85 | 609831 | 16713.64 | 3.13% |
| 2024-02-21 | 2.57 | 2.61 | 0.04 | 1.56% | 2.55 | 2.65 | 261203 | 6817.75 | 1.34% |
| 2024-02-20 | 2.59 | 2.57 | 0.00 | 0.00% | 2.54 | 2.59 | 149385 | 3834.25 | 0.77% |
| 2024-02-19 | 2.55 | 2.57 | 0.04 | 1.58% | 2.51 | 2.58 | 291659 | 7442.56 | 1.50% |
| 2024-02-08 | 2.41 | 2.53 | 0.12 | 4.98% | 2.40 | 2.55 | 302775 | 7508.95 | 1.56% |
| 2024-02-07 | 2.47 | 2.41 | -0.05 | -2.03% | 2.38 | 2.48 | 271494 | 6591.54 | 1.39% |
| 2024-02-06 | 2.25 | 2.46 | 0.16 | 6.96% | 2.23 | 2.52 | 317537 | 7584.10 | 1.63% |
| 2024-02-05 | 2.47 | 2.30 | -0.18 | -7.26% | 2.26 | 2.48 | 275724 | 6477.42 | 1.42% |
| 2024-02-02 | 2.56 | 2.48 | -0.07 | -2.75% | 2.41 | 2.60 | 217702 | 5452.54 | 1.12% |