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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.79 | 2.84 | 0.03 | 1.07% | 2.79 | 2.86 | 134380 | 3822.53 | 1.05% |
| 2024-05-08 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.86 | 125354 | 3537.71 | 0.98% |
| 2024-05-07 | 2.84 | 2.85 | 0.03 | 1.06% | 2.79 | 2.86 | 163039 | 4618.30 | 1.28% |
| 2024-05-06 | 2.83 | 2.82 | 0.02 | 0.71% | 2.81 | 2.86 | 155910 | 4409.56 | 1.22% |
| 2024-04-30 | 2.84 | 2.80 | -0.07 | -2.44% | 2.75 | 2.87 | 268125 | 7507.69 | 2.10% |
| 2024-04-29 | 2.80 | 2.87 | 0.05 | 1.77% | 2.78 | 2.89 | 224815 | 6416.12 | 1.76% |
| 2024-04-26 | 2.70 | 2.82 | 0.12 | 4.44% | 2.68 | 2.83 | 230006 | 6384.15 | 1.80% |
| 2024-04-25 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.73 | 110528 | 2991.02 | 0.87% |
| 2024-04-24 | 2.67 | 2.70 | 0.02 | 0.75% | 2.67 | 2.71 | 86936 | 2338.18 | 0.68% |
| 2024-04-23 | 2.68 | 2.68 | 0.00 | 0.00% | 2.66 | 2.72 | 113458 | 3053.80 | 0.89% |
| 2024-04-22 | 2.68 | 2.68 | -0.01 | -0.37% | 2.64 | 2.75 | 119052 | 3207.51 | 0.93% |
| 2024-04-19 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.76 | 117389 | 3179.65 | 0.92% |
| 2024-04-18 | 2.80 | 2.72 | -0.09 | -3.20% | 2.72 | 2.83 | 182725 | 5033.52 | 1.43% |
| 2024-04-17 | 2.65 | 2.81 | 0.18 | 6.84% | 2.65 | 2.81 | 240664 | 6661.17 | 1.89% |
| 2024-04-16 | 2.86 | 2.63 | -0.26 | -9.00% | 2.62 | 2.87 | 314474 | 8533.13 | 2.46% |
| 2024-04-15 | 2.99 | 2.89 | -0.24 | -7.67% | 2.82 | 3.07 | 446385 | 13124.42 | 3.50% |
| 2024-04-12 | 2.99 | 3.13 | 0.13 | 4.33% | 2.98 | 3.30 | 571615 | 18109.64 | 4.48% |
| 2024-04-11 | 2.97 | 3.00 | 0.01 | 0.33% | 2.95 | 3.05 | 146841 | 4417.18 | 1.15% |
| 2024-04-10 | 3.06 | 2.99 | -0.07 | -2.29% | 2.96 | 3.07 | 163095 | 4897.83 | 1.28% |
| 2024-04-09 | 2.99 | 3.06 | 0.06 | 2.00% | 2.99 | 3.07 | 165004 | 5011.69 | 1.29% |
| 2024-04-08 | 3.09 | 3.00 | -0.10 | -3.23% | 2.99 | 3.10 | 217764 | 6611.60 | 1.71% |
| 2024-04-03 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.14 | 160401 | 4986.08 | 1.26% |
| 2024-04-02 | 3.16 | 3.14 | 0.00 | 0.00% | 3.10 | 3.18 | 196323 | 6159.83 | 1.54% |
| 2024-04-01 | 3.12 | 3.14 | 0.02 | 0.64% | 3.12 | 3.16 | 195362 | 6127.99 | 1.53% |
| 2024-03-29 | 3.16 | 3.12 | -0.02 | -0.64% | 3.09 | 3.19 | 186021 | 5808.43 | 1.46% |
| 2024-03-28 | 3.06 | 3.14 | 0.07 | 2.28% | 3.04 | 3.19 | 224220 | 7036.13 | 1.76% |
| 2024-03-27 | 3.23 | 3.07 | -0.20 | -6.12% | 3.06 | 3.23 | 297450 | 9363.41 | 2.33% |
| 2024-03-26 | 3.30 | 3.27 | 0.03 | 0.93% | 3.22 | 3.34 | 314707 | 10324.18 | 2.47% |
| 2024-03-25 | 3.30 | 3.24 | -0.07 | -2.11% | 3.23 | 3.36 | 349687 | 11431.02 | 2.74% |
| 2024-03-22 | 3.34 | 3.31 | -0.04 | -1.19% | 3.30 | 3.40 | 294812 | 9837.27 | 2.31% |
| 2024-03-21 | 3.40 | 3.35 | -0.05 | -1.47% | 3.33 | 3.40 | 290513 | 9764.28 | 2.28% |
| 2024-03-20 | 3.41 | 3.40 | -0.01 | -0.29% | 3.35 | 3.42 | 313178 | 10578.17 | 2.45% |
| 2024-03-19 | 3.34 | 3.41 | 0.06 | 1.79% | 3.30 | 3.48 | 646225 | 21803.18 | 5.06% |
| 2024-03-18 | 3.36 | 3.35 | -0.05 | -1.47% | 3.29 | 3.37 | 733785 | 24467.86 | 5.75% |
| 2024-03-15 | 3.18 | 3.40 | 0.23 | 7.26% | 3.17 | 3.49 | 1105109 | 37638.52 | 8.66% |
| 2024-03-14 | 3.20 | 3.17 | -0.06 | -1.86% | 3.12 | 3.25 | 272276 | 8654.47 | 2.13% |
| 2024-03-13 | 3.17 | 3.23 | 0.06 | 1.89% | 3.13 | 3.25 | 351176 | 11193.74 | 2.75% |
| 2024-03-12 | 3.19 | 3.17 | 0.02 | 0.63% | 3.11 | 3.20 | 235935 | 7431.96 | 1.85% |
| 2024-03-11 | 3.11 | 3.15 | 0.02 | 0.64% | 3.10 | 3.15 | 225460 | 7043.67 | 1.77% |
| 2024-03-08 | 3.20 | 3.13 | -0.06 | -1.88% | 3.08 | 3.21 | 305741 | 9554.79 | 2.40% |
| 2024-03-07 | 3.12 | 3.19 | 0.03 | 0.95% | 3.10 | 3.26 | 541157 | 17359.08 | 4.24% |
| 2024-03-06 | 3.00 | 3.16 | 0.15 | 4.98% | 2.98 | 3.22 | 537485 | 16787.49 | 4.21% |
| 2024-03-05 | 3.08 | 3.01 | -0.08 | -2.59% | 3.00 | 3.08 | 168821 | 5108.18 | 1.32% |
| 2024-03-04 | 3.14 | 3.09 | 0.00 | 0.00% | 3.02 | 3.14 | 207236 | 6368.02 | 1.62% |
| 2024-03-01 | 3.05 | 3.09 | 0.03 | 0.98% | 3.04 | 3.15 | 239162 | 7365.76 | 1.87% |
| 2024-02-29 | 2.96 | 3.06 | 0.08 | 2.68% | 2.94 | 3.07 | 286828 | 8676.55 | 2.25% |
| 2024-02-28 | 3.11 | 2.98 | -0.15 | -4.79% | 2.97 | 3.23 | 500280 | 15618.81 | 3.92% |
| 2024-02-27 | 3.08 | 3.13 | 0.05 | 1.62% | 3.05 | 3.13 | 270501 | 8376.11 | 2.12% |
| 2024-02-26 | 3.03 | 3.08 | 0.03 | 0.98% | 3.03 | 3.15 | 389403 | 12026.26 | 3.05% |
| 2024-02-23 | 2.99 | 3.05 | 0.08 | 2.69% | 2.97 | 3.06 | 471279 | 14268.71 | 3.69% |
| 2024-02-22 | 3.00 | 2.97 | -0.06 | -1.98% | 2.90 | 3.03 | 667610 | 19791.50 | 5.23% |
| 2024-02-21 | 2.73 | 3.03 | 0.28 | 10.18% | 2.71 | 3.03 | 656569 | 19395.09 | 5.14% |
| 2024-02-20 | 2.77 | 2.75 | -0.03 | -1.08% | 2.68 | 2.78 | 256109 | 7001.30 | 2.01% |
| 2024-02-19 | 2.85 | 2.78 | 0.08 | 2.96% | 2.72 | 2.90 | 501266 | 13981.75 | 3.93% |
| 2024-02-08 | 2.41 | 2.70 | 0.25 | 10.20% | 2.41 | 2.70 | 320280 | 8378.12 | 2.51% |
| 2024-02-07 | 2.38 | 2.45 | 0.08 | 3.38% | 2.32 | 2.51 | 380618 | 9286.02 | 2.98% |
| 2024-02-06 | 2.23 | 2.37 | 0.03 | 1.28% | 2.12 | 2.46 | 412064 | 9386.96 | 3.23% |
| 2024-02-05 | 2.58 | 2.34 | -0.26 | -10.00% | 2.34 | 2.58 | 365078 | 8692.42 | 2.86% |
| 2024-02-02 | 2.74 | 2.60 | -0.15 | -5.45% | 2.48 | 2.80 | 286866 | 7540.24 | 2.25% |
| 2024-02-01 | 2.82 | 2.75 | -0.09 | -3.17% | 2.73 | 2.84 | 223324 | 6202.27 | 1.75% |
| 2024-01-31 | 3.01 | 2.84 | -0.17 | -5.65% | 2.82 | 3.03 | 238169 | 6932.28 | 1.87% |
| 2024-01-30 | 3.09 | 3.01 | -0.09 | -2.90% | 3.01 | 3.15 | 153752 | 4713.79 | 1.20% |