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 | 2.65 | 2.56 | -0.19 | -6.91% | 2.56 | 2.67 | 497785 | 12947.81 | 6.00% |
| 2024-05-07 | 2.62 | 2.75 | 0.12 | 4.56% | 2.55 | 2.80 | 712055 | 19279.96 | 8.58% |
| 2024-05-06 | 2.73 | 2.63 | 0.02 | 0.77% | 2.61 | 2.83 | 621326 | 16782.15 | 7.49% |
| 2024-04-30 | 2.68 | 2.61 | 0.00 | 0.00% | 2.56 | 2.72 | 795011 | 21010.62 | 9.58% |
| 2024-04-29 | 2.37 | 2.61 | 0.24 | 10.13% | 2.35 | 2.61 | 491574 | 12396.30 | 5.92% |
| 2024-04-26 | 2.26 | 2.37 | 0.10 | 4.41% | 2.22 | 2.37 | 358563 | 8287.83 | 4.32% |
| 2024-04-25 | 2.24 | 2.27 | 0.02 | 0.89% | 2.22 | 2.32 | 222964 | 5081.90 | 2.69% |
| 2024-04-24 | 2.25 | 2.25 | -0.01 | -0.44% | 2.21 | 2.27 | 233879 | 5232.71 | 2.82% |
| 2024-04-23 | 2.26 | 2.26 | 0.01 | 0.44% | 2.25 | 2.31 | 176488 | 4013.56 | 2.13% |
| 2024-04-22 | 2.27 | 2.25 | -0.06 | -2.60% | 2.24 | 2.34 | 231309 | 5242.50 | 2.79% |
| 2024-04-19 | 2.34 | 2.31 | -0.04 | -1.70% | 2.29 | 2.39 | 252642 | 5883.67 | 3.04% |
| 2024-04-18 | 2.37 | 2.35 | -0.02 | -0.84% | 2.31 | 2.39 | 281829 | 6641.40 | 3.40% |
| 2024-04-17 | 2.26 | 2.37 | 0.14 | 6.28% | 2.26 | 2.41 | 340748 | 8039.72 | 4.11% |
| 2024-04-16 | 2.45 | 2.23 | -0.24 | -9.72% | 2.23 | 2.46 | 442153 | 10100.75 | 5.33% |
| 2024-04-15 | 2.61 | 2.47 | -0.15 | -5.73% | 2.37 | 2.63 | 480723 | 11943.23 | 5.79% |
| 2024-04-12 | 2.72 | 2.62 | -0.11 | -4.03% | 2.62 | 2.75 | 369078 | 9867.41 | 4.45% |
| 2024-04-11 | 2.71 | 2.73 | 0.00 | 0.00% | 2.68 | 2.79 | 322046 | 8828.87 | 3.88% |
| 2024-04-10 | 2.90 | 2.73 | -0.19 | -6.51% | 2.72 | 2.90 | 479178 | 13357.42 | 5.77% |
| 2024-04-09 | 2.86 | 2.92 | 0.02 | 0.69% | 2.83 | 2.95 | 398190 | 11523.72 | 4.80% |
| 2024-04-08 | 2.87 | 2.90 | -0.01 | -0.34% | 2.73 | 3.03 | 541816 | 15659.68 | 6.53% |
| 2024-04-03 | 3.02 | 2.91 | -0.18 | -5.83% | 2.90 | 3.03 | 577697 | 17037.20 | 6.96% |
| 2024-04-02 | 3.03 | 3.09 | 0.04 | 1.31% | 2.98 | 3.19 | 800117 | 24617.10 | 9.64% |
| 2024-04-01 | 3.00 | 3.05 | 0.01 | 0.33% | 2.98 | 3.07 | 565688 | 17078.59 | 6.82% |
| 2024-03-29 | 3.12 | 3.04 | -0.21 | -6.46% | 2.94 | 3.15 | 1034608 | 31501.88 | 12.47% |
| 2024-03-28 | 3.05 | 3.25 | 0.03 | 0.93% | 3.01 | 3.42 | 1370437 | 43634.03 | 16.51% |
| 2024-03-27 | 3.40 | 3.22 | 0.08 | 2.55% | 3.14 | 3.45 | 1756500 | 57520.34 | 21.16% |
| 2024-03-26 | 2.86 | 3.14 | 0.29 | 10.18% | 2.84 | 3.14 | 619360 | 18985.64 | 7.46% |
| 2024-03-25 | 2.78 | 2.85 | 0.06 | 2.15% | 2.75 | 2.92 | 698142 | 19816.56 | 8.41% |
| 2024-03-22 | 2.81 | 2.79 | -0.03 | -1.06% | 2.71 | 2.82 | 410477 | 11368.71 | 4.95% |
| 2024-03-21 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.86 | 407864 | 11520.48 | 4.91% |
| 2024-03-20 | 2.77 | 2.79 | 0.03 | 1.09% | 2.72 | 2.80 | 311079 | 8628.89 | 3.75% |
| 2024-03-19 | 2.76 | 2.76 | 0.00 | 0.00% | 2.75 | 2.81 | 372961 | 10347.20 | 4.49% |
| 2024-03-18 | 2.74 | 2.76 | 0.02 | 0.73% | 2.71 | 2.76 | 344150 | 9407.32 | 4.15% |
| 2024-03-15 | 2.75 | 2.74 | -0.02 | -0.72% | 2.68 | 2.77 | 381130 | 10386.10 | 4.59% |
| 2024-03-14 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.81 | 485909 | 13391.91 | 5.85% |
| 2024-03-13 | 2.82 | 2.74 | -0.13 | -4.53% | 2.70 | 2.82 | 635509 | 17450.74 | 7.66% |
| 2024-03-12 | 2.66 | 2.87 | 0.20 | 7.49% | 2.66 | 2.94 | 822361 | 23186.38 | 9.91% |
| 2024-03-11 | 2.62 | 2.67 | 0.06 | 2.30% | 2.60 | 2.67 | 236466 | 6244.39 | 2.85% |
| 2024-03-08 | 2.66 | 2.61 | -0.04 | -1.51% | 2.57 | 2.69 | 254933 | 6673.12 | 3.07% |
| 2024-03-07 | 2.69 | 2.65 | -0.03 | -1.12% | 2.64 | 2.74 | 289450 | 7772.34 | 3.49% |
| 2024-03-06 | 2.59 | 2.68 | 0.07 | 2.68% | 2.58 | 2.73 | 365112 | 9765.29 | 4.40% |
| 2024-03-05 | 2.62 | 2.61 | -0.03 | -1.14% | 2.60 | 2.69 | 309922 | 8189.72 | 3.73% |
| 2024-03-04 | 2.72 | 2.64 | -0.10 | -3.65% | 2.60 | 2.74 | 306408 | 8111.39 | 3.69% |
| 2024-03-01 | 2.72 | 2.74 | 0.03 | 1.11% | 2.68 | 2.75 | 357788 | 9717.88 | 4.31% |
| 2024-02-29 | 2.62 | 2.71 | 0.06 | 2.26% | 2.58 | 2.71 | 389502 | 10410.50 | 4.69% |
| 2024-02-28 | 2.89 | 2.65 | -0.27 | -9.25% | 2.64 | 2.97 | 621602 | 17545.04 | 7.49% |
| 2024-02-27 | 2.77 | 2.92 | 0.14 | 5.04% | 2.72 | 2.92 | 422999 | 12072.81 | 5.10% |
| 2024-02-26 | 2.74 | 2.78 | 0.03 | 1.09% | 2.68 | 2.84 | 403330 | 11168.48 | 4.86% |
| 2024-02-23 | 2.66 | 2.75 | 0.10 | 3.77% | 2.65 | 2.77 | 438234 | 11892.22 | 5.28% |
| 2024-02-22 | 2.59 | 2.65 | 0.04 | 1.53% | 2.57 | 2.66 | 398274 | 10461.43 | 4.80% |
| 2024-02-21 | 2.50 | 2.61 | 0.08 | 3.16% | 2.49 | 2.74 | 622222 | 16262.93 | 7.50% |
| 2024-02-20 | 2.48 | 2.53 | 0.02 | 0.80% | 2.44 | 2.57 | 476722 | 11984.47 | 5.74% |
| 2024-02-19 | 2.39 | 2.51 | 0.15 | 6.36% | 2.33 | 2.55 | 556452 | 13537.03 | 6.70% |
| 2024-02-08 | 2.14 | 2.36 | 0.13 | 5.83% | 2.06 | 2.37 | 551308 | 12438.36 | 6.64% |
| 2024-02-07 | 2.48 | 2.23 | -0.25 | -10.08% | 2.23 | 2.49 | 596876 | 13690.15 | 7.19% |
| 2024-02-06 | 2.55 | 2.48 | -0.09 | -3.50% | 2.31 | 2.56 | 659214 | 15823.88 | 7.94% |
| 2024-02-05 | 2.76 | 2.57 | -0.28 | -9.82% | 2.57 | 2.78 | 286125 | 7430.08 | 3.45% |
| 2024-02-02 | 2.88 | 2.85 | -0.03 | -1.04% | 2.71 | 3.05 | 480678 | 13983.60 | 5.79% |
| 2024-02-01 | 3.03 | 2.88 | -0.19 | -6.19% | 2.81 | 3.03 | 427533 | 12416.66 | 5.15% |
| 2024-01-31 | 3.18 | 3.07 | -0.24 | -7.25% | 3.03 | 3.30 | 509062 | 16005.80 | 6.13% |
| 2024-01-30 | 3.44 | 3.31 | -0.17 | -4.89% | 3.28 | 3.48 | 529389 | 17856.91 | 6.38% |