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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.49 | 2.49 | -0.01 | -0.40% | 2.47 | 2.49 | 15797 | 392.14 | 0.05% |
| 2024-05-16 | 2.47 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 28891 | 717.98 | 0.09% |
| 2024-05-15 | 2.46 | 2.48 | 0.00 | 0.00% | 2.44 | 2.48 | 25996 | 639.85 | 0.08% |
| 2024-05-14 | 2.45 | 2.48 | 0.02 | 0.81% | 2.43 | 2.50 | 27285 | 674.50 | 0.08% |
| 2024-05-13 | 2.50 | 2.46 | -0.09 | -3.53% | 2.42 | 2.53 | 71663 | 1763.12 | 0.22% |
| 2024-05-10 | 2.70 | 2.55 | -0.09 | -3.41% | 2.55 | 2.72 | 100956 | 2644.77 | 0.31% |
| 2024-05-09 | 2.64 | 2.64 | 0.13 | 5.18% | 2.64 | 2.64 | 28596 | 754.94 | 0.09% |
| 2024-05-07 | 2.57 | 2.51 | -0.05 | -1.95% | 2.50 | 2.57 | 39405 | 992.64 | 0.12% |
| 2024-05-06 | 2.56 | 2.56 | -0.01 | -0.39% | 2.54 | 2.60 | 41488 | 1064.41 | 0.13% |
| 2024-04-30 | 2.63 | 2.57 | -0.10 | -3.75% | 2.55 | 2.63 | 50185 | 1293.97 | 0.15% |
| 2024-04-29 | 2.66 | 2.67 | 0.01 | 0.38% | 2.62 | 2.68 | 33804 | 896.22 | 0.10% |
| 2024-04-26 | 2.63 | 2.66 | 0.01 | 0.38% | 2.59 | 2.66 | 24360 | 641.73 | 0.07% |
| 2024-04-25 | 2.62 | 2.65 | 0.03 | 1.15% | 2.62 | 2.69 | 26367 | 700.24 | 0.08% |
| 2024-04-24 | 2.59 | 2.62 | 0.00 | 0.00% | 2.58 | 2.63 | 20222 | 526.72 | 0.06% |
| 2024-04-23 | 2.60 | 2.62 | 0.02 | 0.77% | 2.50 | 2.63 | 32855 | 848.03 | 0.10% |
| 2024-04-22 | 2.56 | 2.60 | 0.03 | 1.17% | 2.44 | 2.62 | 48365 | 1219.86 | 0.15% |
| 2024-04-19 | 2.59 | 2.57 | -0.02 | -0.77% | 2.54 | 2.62 | 33119 | 852.21 | 0.10% |
| 2024-04-18 | 2.63 | 2.59 | -0.03 | -1.15% | 2.59 | 2.63 | 27759 | 725.40 | 0.09% |
| 2024-04-17 | 2.55 | 2.62 | 0.05 | 1.95% | 2.54 | 2.64 | 30346 | 794.61 | 0.09% |
| 2024-04-16 | 2.62 | 2.57 | -0.10 | -3.75% | 2.56 | 2.64 | 49622 | 1285.03 | 0.15% |
| 2024-04-15 | 2.70 | 2.67 | -0.08 | -2.91% | 2.61 | 2.71 | 41624 | 1107.66 | 0.13% |
| 2024-04-12 | 2.77 | 2.75 | -0.01 | -0.36% | 2.73 | 2.77 | 22599 | 621.08 | 0.07% |
| 2024-04-11 | 2.74 | 2.76 | -0.01 | -0.36% | 2.72 | 2.79 | 31927 | 882.15 | 0.10% |
| 2024-04-10 | 2.81 | 2.77 | -0.05 | -1.77% | 2.75 | 2.82 | 44697 | 1241.07 | 0.14% |
| 2024-04-09 | 2.78 | 2.82 | 0.02 | 0.71% | 2.78 | 2.84 | 35457 | 997.39 | 0.11% |
| 2024-04-08 | 2.72 | 2.80 | 0.08 | 2.94% | 2.70 | 2.86 | 81707 | 2290.73 | 0.25% |
| 2024-04-03 | 2.73 | 2.72 | -0.01 | -0.37% | 2.67 | 2.75 | 57849 | 1568.23 | 0.18% |
| 2024-04-02 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.75 | 56116 | 1530.38 | 0.17% |
| 2024-04-01 | 2.71 | 2.70 | -0.02 | -0.74% | 2.67 | 2.71 | 62687 | 1686.08 | 0.19% |
| 2024-03-29 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.75 | 67431 | 1832.81 | 0.21% |
| 2024-03-28 | 2.69 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 50484 | 1380.00 | 0.16% |
| 2024-03-27 | 2.77 | 2.70 | -0.08 | -2.88% | 2.68 | 2.77 | 80363 | 2181.39 | 0.25% |
| 2024-03-26 | 2.79 | 2.78 | -0.02 | -0.71% | 2.75 | 2.81 | 74466 | 2068.19 | 0.23% |
| 2024-03-25 | 2.85 | 2.80 | -0.13 | -4.44% | 2.79 | 2.87 | 183457 | 5178.25 | 0.56% |
| 2024-03-22 | 2.83 | 2.93 | 0.04 | 1.38% | 2.77 | 2.94 | 318499 | 9015.85 | 0.98% |
| 2024-03-21 | 2.89 | 2.89 | -0.15 | -4.93% | 2.89 | 2.89 | 27580 | 797.06 | 0.08% |
| 2024-03-20 | 3.04 | 3.04 | -0.16 | -5.00% | 3.04 | 3.04 | 43704 | 1328.60 | 0.13% |
| 2024-03-19 | 3.12 | 3.20 | 0.15 | 4.92% | 3.10 | 3.20 | 239838 | 7643.85 | 0.74% |
| 2024-03-18 | 3.09 | 3.05 | -0.02 | -0.65% | 3.01 | 3.09 | 94605 | 2873.54 | 0.29% |
| 2024-03-15 | 2.99 | 3.07 | 0.09 | 3.02% | 2.98 | 3.07 | 102976 | 3115.06 | 0.32% |
| 2024-03-14 | 2.96 | 2.98 | 0.01 | 0.34% | 2.94 | 2.99 | 47340 | 1404.36 | 0.15% |
| 2024-03-13 | 2.98 | 2.97 | -0.03 | -1.00% | 2.96 | 3.00 | 28442 | 845.15 | 0.09% |
| 2024-03-12 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.01 | 46828 | 1400.27 | 0.14% |
| 2024-03-11 | 3.01 | 2.99 | 0.00 | 0.00% | 2.97 | 3.06 | 53202 | 1602.60 | 0.16% |
| 2024-03-08 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 45857 | 1365.25 | 0.14% |
| 2024-03-07 | 3.00 | 2.98 | -0.03 | -1.00% | 2.94 | 3.04 | 70544 | 2110.85 | 0.22% |
| 2024-03-06 | 2.90 | 3.01 | 0.10 | 3.44% | 2.89 | 3.05 | 93276 | 2780.41 | 0.29% |
| 2024-03-05 | 2.96 | 2.91 | -0.02 | -0.68% | 2.85 | 2.97 | 115319 | 3359.52 | 0.35% |
| 2024-03-04 | 2.79 | 2.93 | 0.14 | 5.02% | 2.78 | 2.93 | 111417 | 3210.85 | 0.34% |
| 2024-03-01 | 2.74 | 2.79 | 0.04 | 1.45% | 2.73 | 2.82 | 58205 | 1611.69 | 0.18% |
| 2024-02-29 | 2.62 | 2.75 | 0.07 | 2.61% | 2.60 | 2.75 | 40427 | 1089.44 | 0.12% |
| 2024-02-28 | 2.75 | 2.68 | -0.08 | -2.90% | 2.66 | 2.81 | 83893 | 2306.93 | 0.26% |
| 2024-02-27 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 54267 | 1493.05 | 0.17% |
| 2024-02-26 | 2.74 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 43786 | 1205.70 | 0.13% |
| 2024-02-23 | 2.77 | 2.77 | 0.00 | 0.00% | 2.72 | 2.78 | 52116 | 1429.19 | 0.16% |
| 2024-02-22 | 2.78 | 2.77 | -0.03 | -1.07% | 2.75 | 2.80 | 50902 | 1410.92 | 0.16% |
| 2024-02-21 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.83 | 52636 | 1469.90 | 0.16% |
| 2024-02-20 | 2.72 | 2.79 | 0.07 | 2.57% | 2.68 | 2.82 | 38440 | 1067.31 | 0.12% |
| 2024-02-19 | 2.68 | 2.72 | 0.11 | 4.21% | 2.66 | 2.74 | 41610 | 1128.72 | 0.13% |