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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.61 | 553368 | 14299.04 | 0.84% |
| 2024-05-10 | 2.61 | 2.60 | -0.01 | -0.38% | 2.58 | 2.62 | 508358 | 13213.08 | 0.77% |
| 2024-05-09 | 2.60 | 2.61 | 0.02 | 0.77% | 2.59 | 2.63 | 607478 | 15893.94 | 0.92% |
| 2024-05-08 | 2.64 | 2.59 | -0.06 | -2.26% | 2.59 | 2.65 | 887487 | 23159.54 | 1.35% |
| 2024-05-07 | 2.69 | 2.65 | -0.04 | -1.49% | 2.64 | 2.70 | 949894 | 25240.41 | 1.44% |
| 2024-05-06 | 2.66 | 2.69 | 0.06 | 2.28% | 2.66 | 2.73 | 1266349 | 34203.65 | 1.93% |
| 2024-04-30 | 2.69 | 2.63 | -0.07 | -2.59% | 2.62 | 2.70 | 1084158 | 28725.77 | 1.65% |
| 2024-04-29 | 2.72 | 2.70 | -0.02 | -0.74% | 2.61 | 2.72 | 1648476 | 44021.11 | 2.51% |
| 2024-04-26 | 2.58 | 2.72 | 0.12 | 4.62% | 2.57 | 2.73 | 1488386 | 39768.09 | 2.26% |
| 2024-04-25 | 2.62 | 2.60 | -0.03 | -1.14% | 2.55 | 2.64 | 966036 | 25064.60 | 1.47% |
| 2024-04-24 | 2.61 | 2.63 | 0.01 | 0.38% | 2.60 | 2.66 | 713706 | 18716.78 | 1.09% |
| 2024-04-23 | 2.67 | 2.62 | -0.05 | -1.87% | 2.61 | 2.70 | 824348 | 21790.05 | 1.25% |
| 2024-04-22 | 2.74 | 2.67 | -0.07 | -2.55% | 2.67 | 2.76 | 866324 | 23439.58 | 1.32% |
| 2024-04-19 | 2.74 | 2.74 | -0.01 | -0.36% | 2.73 | 2.79 | 727307 | 20027.94 | 1.11% |
| 2024-04-18 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.80 | 1087266 | 30085.93 | 1.65% |
| 2024-04-17 | 2.60 | 2.76 | 0.16 | 6.15% | 2.60 | 2.77 | 1388482 | 37439.52 | 2.11% |
| 2024-04-16 | 2.69 | 2.60 | -0.10 | -3.70% | 2.59 | 2.70 | 1082261 | 28580.29 | 1.65% |
| 2024-04-15 | 2.69 | 2.70 | -0.01 | -0.37% | 2.62 | 2.74 | 1032189 | 27777.55 | 1.57% |
| 2024-04-12 | 2.73 | 2.71 | -0.03 | -1.09% | 2.70 | 2.75 | 754658 | 20599.15 | 1.15% |
| 2024-04-11 | 2.69 | 2.74 | 0.03 | 1.11% | 2.66 | 2.77 | 1306965 | 35613.41 | 1.99% |
| 2024-04-10 | 2.69 | 2.71 | 0.02 | 0.74% | 2.65 | 2.73 | 1107364 | 29720.41 | 1.68% |
| 2024-04-09 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.73 | 674063 | 18148.07 | 1.03% |
| 2024-04-08 | 2.73 | 2.70 | -0.03 | -1.10% | 2.70 | 2.77 | 832031 | 22742.87 | 1.27% |
| 2024-04-03 | 2.80 | 2.73 | -0.07 | -2.50% | 2.72 | 2.80 | 957137 | 26297.83 | 1.46% |
| 2024-04-02 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.83 | 768132 | 21510.29 | 1.17% |
| 2024-04-01 | 2.74 | 2.81 | 0.08 | 2.93% | 2.72 | 2.82 | 1266972 | 35314.56 | 1.93% |
| 2024-03-29 | 2.73 | 2.73 | 0.00 | 0.00% | 2.69 | 2.75 | 525034 | 14264.54 | 0.80% |
| 2024-03-28 | 2.67 | 2.73 | 0.05 | 1.87% | 2.66 | 2.77 | 1196336 | 32662.58 | 1.82% |
| 2024-03-27 | 2.81 | 2.68 | -0.14 | -4.96% | 2.68 | 2.81 | 1150724 | 31448.66 | 1.75% |
| 2024-03-26 | 2.72 | 2.82 | 0.10 | 3.68% | 2.70 | 2.83 | 1493858 | 41391.81 | 2.27% |
| 2024-03-25 | 2.76 | 2.72 | -0.05 | -1.81% | 2.71 | 2.78 | 922993 | 25278.63 | 1.40% |
| 2024-03-22 | 2.83 | 2.77 | -0.08 | -2.81% | 2.76 | 2.84 | 1050820 | 29284.43 | 1.60% |
| 2024-03-21 | 2.83 | 2.85 | 0.01 | 0.35% | 2.81 | 2.87 | 1142765 | 32426.05 | 1.74% |
| 2024-03-20 | 2.84 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 944121 | 26656.29 | 1.44% |
| 2024-03-19 | 2.88 | 2.83 | -0.05 | -1.74% | 2.82 | 2.89 | 1075892 | 30649.92 | 1.64% |
| 2024-03-18 | 2.83 | 2.88 | 0.06 | 2.13% | 2.83 | 2.90 | 1579839 | 45309.60 | 2.40% |
| 2024-03-15 | 2.76 | 2.82 | 0.05 | 1.81% | 2.72 | 2.82 | 1151718 | 32052.78 | 1.75% |
| 2024-03-14 | 2.85 | 2.77 | -0.05 | -1.77% | 2.74 | 2.91 | 1634494 | 46100.43 | 2.49% |
| 2024-03-13 | 2.80 | 2.82 | 0.04 | 1.44% | 2.78 | 2.91 | 1748046 | 49838.26 | 2.66% |
| 2024-03-12 | 2.79 | 2.78 | -0.01 | -0.36% | 2.75 | 2.82 | 900379 | 25024.16 | 1.37% |
| 2024-03-11 | 2.72 | 2.79 | 0.05 | 1.82% | 2.72 | 2.79 | 808374 | 22272.25 | 1.23% |
| 2024-03-08 | 2.75 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 579167 | 15803.78 | 0.88% |
| 2024-03-07 | 2.78 | 2.74 | -0.03 | -1.08% | 2.73 | 2.80 | 797758 | 22095.22 | 1.21% |
| 2024-03-06 | 2.81 | 2.77 | -0.06 | -2.12% | 2.75 | 2.81 | 930264 | 25868.00 | 1.41% |
| 2024-03-05 | 2.76 | 2.83 | 0.05 | 1.80% | 2.72 | 2.86 | 1638519 | 45881.41 | 2.49% |
| 2024-03-04 | 2.83 | 2.78 | -0.07 | -2.46% | 2.75 | 2.85 | 995761 | 27777.13 | 1.51% |
| 2024-03-01 | 2.88 | 2.85 | 0.00 | 0.00% | 2.80 | 2.89 | 1372190 | 38993.21 | 2.09% |
| 2024-02-29 | 2.68 | 2.85 | 0.17 | 6.34% | 2.66 | 2.86 | 1998168 | 55848.79 | 3.04% |
| 2024-02-28 | 2.82 | 2.68 | -0.13 | -4.63% | 2.68 | 2.82 | 1357812 | 37461.02 | 2.07% |
| 2024-02-27 | 2.71 | 2.81 | 0.08 | 2.93% | 2.69 | 2.81 | 1302399 | 36158.61 | 1.98% |
| 2024-02-26 | 2.77 | 2.73 | 0.04 | 1.49% | 2.71 | 2.82 | 1561947 | 43245.16 | 2.38% |
| 2024-02-23 | 2.64 | 2.69 | 0.04 | 1.51% | 2.62 | 2.69 | 988511 | 26243.20 | 1.50% |
| 2024-02-22 | 2.65 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 816981 | 21545.17 | 1.24% |
| 2024-02-21 | 2.61 | 2.65 | 0.02 | 0.76% | 2.59 | 2.71 | 1102507 | 29448.77 | 1.68% |
| 2024-02-20 | 2.64 | 2.63 | -0.02 | -0.75% | 2.59 | 2.65 | 713727 | 18641.16 | 1.09% |
| 2024-02-19 | 2.75 | 2.65 | -0.05 | -1.85% | 2.62 | 2.75 | 1226188 | 32726.73 | 1.86% |
| 2024-02-08 | 2.66 | 2.70 | 0.04 | 1.50% | 2.65 | 2.75 | 1512798 | 41027.14 | 2.30% |
| 2024-02-07 | 2.50 | 2.66 | 0.16 | 6.40% | 2.48 | 2.67 | 1719014 | 44837.50 | 2.61% |
| 2024-02-06 | 2.32 | 2.50 | 0.14 | 5.93% | 2.29 | 2.52 | 1238264 | 29996.78 | 1.88% |
| 2024-02-05 | 2.31 | 2.36 | 0.03 | 1.29% | 2.20 | 2.40 | 1443881 | 33149.20 | 2.20% |