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 | 2.55 | 2.56 | 0.01 | 0.39% | 2.52 | 2.64 | 428531 | 11049.91 | 2.41% |
| 2024-05-07 | 2.54 | 2.55 | 0.03 | 1.19% | 2.49 | 2.59 | 369448 | 9367.52 | 2.08% |
| 2024-05-06 | 2.45 | 2.52 | 0.12 | 5.00% | 2.43 | 2.56 | 463272 | 11647.03 | 2.60% |
| 2024-04-30 | 2.42 | 2.40 | -0.02 | -0.83% | 2.38 | 2.42 | 205752 | 4942.06 | 1.16% |
| 2024-04-29 | 2.35 | 2.42 | 0.07 | 2.98% | 2.34 | 2.42 | 247607 | 5921.40 | 1.39% |
| 2024-04-26 | 2.33 | 2.35 | 0.02 | 0.86% | 2.31 | 2.36 | 176000 | 4100.74 | 0.99% |
| 2024-04-25 | 2.31 | 2.33 | 0.02 | 0.87% | 2.30 | 2.35 | 138112 | 3218.26 | 0.78% |
| 2024-04-24 | 2.33 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 119799 | 2769.77 | 0.67% |
| 2024-04-23 | 2.32 | 2.32 | 0.01 | 0.43% | 2.29 | 2.34 | 140904 | 3260.33 | 0.79% |
| 2024-04-22 | 2.35 | 2.31 | -0.06 | -2.53% | 2.30 | 2.36 | 155521 | 3611.57 | 0.87% |
| 2024-04-19 | 2.34 | 2.37 | 0.01 | 0.42% | 2.33 | 2.43 | 206309 | 4917.65 | 1.16% |
| 2024-04-18 | 2.40 | 2.36 | -0.04 | -1.67% | 2.34 | 2.41 | 233035 | 5513.23 | 1.31% |
| 2024-04-17 | 2.28 | 2.40 | 0.15 | 6.67% | 2.26 | 2.41 | 264749 | 6263.91 | 1.49% |
| 2024-04-16 | 2.46 | 2.25 | -0.22 | -8.91% | 2.23 | 2.46 | 405754 | 9407.02 | 2.28% |
| 2024-04-15 | 2.56 | 2.47 | -0.11 | -4.26% | 2.43 | 2.57 | 337442 | 8444.77 | 1.90% |
| 2024-04-12 | 2.56 | 2.58 | 0.00 | 0.00% | 2.56 | 2.62 | 196046 | 5073.98 | 1.10% |
| 2024-04-11 | 2.53 | 2.58 | 0.04 | 1.57% | 2.52 | 2.60 | 139407 | 3583.11 | 0.78% |
| 2024-04-10 | 2.60 | 2.54 | -0.06 | -2.31% | 2.53 | 2.60 | 142081 | 3637.03 | 0.80% |
| 2024-04-09 | 2.56 | 2.60 | 0.04 | 1.56% | 2.55 | 2.60 | 169162 | 4366.11 | 0.95% |
| 2024-04-08 | 2.57 | 2.56 | -0.02 | -0.78% | 2.55 | 2.62 | 208417 | 5379.03 | 1.17% |
| 2024-04-03 | 2.57 | 2.58 | 0.00 | 0.00% | 2.55 | 2.60 | 165304 | 4254.10 | 0.93% |
| 2024-04-02 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.58 | 177528 | 4551.53 | 1.00% |
| 2024-04-01 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.55 | 161113 | 4082.77 | 0.91% |
| 2024-03-29 | 2.48 | 2.52 | 0.04 | 1.61% | 2.47 | 2.53 | 135663 | 3395.16 | 0.76% |
| 2024-03-28 | 2.46 | 2.48 | 0.00 | 0.00% | 2.45 | 2.51 | 214674 | 5321.50 | 1.21% |
| 2024-03-27 | 2.62 | 2.48 | -0.15 | -5.70% | 2.48 | 2.62 | 324335 | 8214.67 | 1.82% |
| 2024-03-26 | 2.55 | 2.63 | 0.06 | 2.33% | 2.54 | 2.68 | 559818 | 14648.58 | 3.15% |
| 2024-03-25 | 2.52 | 2.57 | 0.04 | 1.58% | 2.50 | 2.70 | 378007 | 9728.94 | 2.12% |
| 2024-03-22 | 2.54 | 2.53 | -0.02 | -0.78% | 2.51 | 2.57 | 211120 | 5363.80 | 1.19% |
| 2024-03-21 | 2.56 | 2.55 | -0.01 | -0.39% | 2.53 | 2.57 | 127550 | 3254.67 | 0.72% |
| 2024-03-20 | 2.53 | 2.56 | 0.03 | 1.19% | 2.51 | 2.56 | 126686 | 3219.91 | 0.71% |
| 2024-03-19 | 2.56 | 2.53 | -0.03 | -1.17% | 2.53 | 2.57 | 130562 | 3320.97 | 0.73% |
| 2024-03-18 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 171145 | 4361.07 | 0.96% |
| 2024-03-15 | 2.51 | 2.54 | 0.01 | 0.40% | 2.49 | 2.54 | 179015 | 4499.04 | 1.01% |
| 2024-03-14 | 2.50 | 2.53 | 0.03 | 1.20% | 2.50 | 2.56 | 223879 | 5654.64 | 1.26% |
| 2024-03-13 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 144490 | 3617.41 | 0.81% |
| 2024-03-12 | 2.50 | 2.52 | 0.02 | 0.80% | 2.47 | 2.52 | 136248 | 3406.24 | 0.77% |
| 2024-03-11 | 2.45 | 2.50 | 0.04 | 1.63% | 2.45 | 2.50 | 126639 | 3140.18 | 0.71% |
| 2024-03-08 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.49 | 112375 | 2758.93 | 0.63% |
| 2024-03-07 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.51 | 111661 | 2772.63 | 0.63% |
| 2024-03-06 | 2.44 | 2.47 | 0.03 | 1.23% | 2.43 | 2.49 | 113355 | 2789.28 | 0.64% |
| 2024-03-05 | 2.49 | 2.44 | -0.06 | -2.40% | 2.42 | 2.49 | 119846 | 2943.17 | 0.67% |
| 2024-03-04 | 2.53 | 2.50 | -0.03 | -1.19% | 2.47 | 2.54 | 113922 | 2845.27 | 0.64% |
| 2024-03-01 | 2.55 | 2.53 | -0.02 | -0.78% | 2.50 | 2.56 | 125936 | 3181.01 | 0.71% |
| 2024-02-29 | 2.47 | 2.55 | 0.06 | 2.41% | 2.45 | 2.56 | 149511 | 3768.82 | 0.84% |
| 2024-02-28 | 2.59 | 2.49 | -0.10 | -3.86% | 2.49 | 2.66 | 220016 | 5677.81 | 1.24% |
| 2024-02-27 | 2.52 | 2.59 | 0.06 | 2.37% | 2.51 | 2.59 | 171317 | 4383.32 | 0.96% |
| 2024-02-26 | 2.50 | 2.53 | 0.03 | 1.20% | 2.49 | 2.57 | 234126 | 5904.51 | 1.32% |
| 2024-02-23 | 2.48 | 2.50 | 0.03 | 1.21% | 2.44 | 2.51 | 166885 | 4132.28 | 0.94% |
| 2024-02-22 | 2.43 | 2.47 | 0.02 | 0.82% | 2.42 | 2.49 | 131099 | 3219.46 | 0.74% |
| 2024-02-21 | 2.39 | 2.45 | 0.04 | 1.66% | 2.37 | 2.51 | 209986 | 5152.08 | 1.18% |
| 2024-02-20 | 2.39 | 2.41 | 0.00 | 0.00% | 2.36 | 2.42 | 114651 | 2744.11 | 0.64% |
| 2024-02-19 | 2.36 | 2.41 | 0.06 | 2.55% | 2.36 | 2.43 | 201342 | 4831.98 | 1.13% |
| 2024-02-08 | 2.22 | 2.35 | 0.13 | 5.86% | 2.22 | 2.35 | 253049 | 5795.17 | 1.42% |
| 2024-02-07 | 2.26 | 2.22 | -0.06 | -2.63% | 2.18 | 2.28 | 249124 | 5558.90 | 1.40% |
| 2024-02-06 | 2.16 | 2.28 | 0.07 | 3.17% | 2.08 | 2.34 | 304712 | 6629.87 | 1.71% |
| 2024-02-05 | 2.42 | 2.21 | -0.22 | -9.05% | 2.19 | 2.43 | 351305 | 7942.58 | 1.97% |
| 2024-02-02 | 2.51 | 2.43 | -0.10 | -3.95% | 2.36 | 2.55 | 250354 | 6171.66 | 1.41% |
| 2024-02-01 | 2.57 | 2.53 | -0.05 | -1.94% | 2.50 | 2.59 | 157374 | 4001.96 | 0.88% |
| 2024-01-31 | 2.67 | 2.58 | -0.09 | -3.37% | 2.57 | 2.69 | 165048 | 4325.77 | 0.93% |
| 2024-01-30 | 2.71 | 2.67 | -0.05 | -1.84% | 2.66 | 2.75 | 144737 | 3924.86 | 0.81% |
| 2024-01-29 | 2.79 | 2.72 | -0.06 | -2.16% | 2.71 | 2.80 | 167611 | 4610.74 | 0.94% |