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 | 2.56 | 2.57 | 0.03 | 1.18% | 2.54 | 2.59 | 209948 | 5400.75 | 0.62% |
| 2024-05-08 | 2.66 | 2.54 | -0.12 | -4.51% | 2.54 | 2.66 | 327478 | 8454.30 | 0.96% |
| 2024-05-07 | 2.65 | 2.66 | 0.02 | 0.76% | 2.61 | 2.72 | 309572 | 8256.57 | 0.91% |
| 2024-05-06 | 2.71 | 2.64 | -0.05 | -1.86% | 2.63 | 2.75 | 380137 | 10192.21 | 1.12% |
| 2024-04-30 | 2.74 | 2.69 | -0.14 | -4.95% | 2.65 | 2.84 | 460194 | 12481.12 | 1.35% |
| 2024-04-29 | 2.72 | 2.83 | 0.11 | 4.04% | 2.70 | 2.86 | 361176 | 10142.49 | 1.06% |
| 2024-04-26 | 2.64 | 2.72 | 0.10 | 3.82% | 2.62 | 2.73 | 297511 | 8005.07 | 0.87% |
| 2024-04-25 | 2.61 | 2.62 | -0.01 | -0.38% | 2.57 | 2.67 | 216700 | 5705.40 | 0.64% |
| 2024-04-24 | 2.61 | 2.63 | 0.06 | 2.33% | 2.56 | 2.63 | 227184 | 5899.84 | 0.67% |
| 2024-04-23 | 2.56 | 2.57 | 0.03 | 1.18% | 2.54 | 2.61 | 252322 | 6493.79 | 0.74% |
| 2024-04-22 | 2.52 | 2.54 | -0.05 | -1.93% | 2.46 | 2.60 | 315515 | 7988.79 | 0.93% |
| 2024-04-19 | 2.65 | 2.59 | -0.09 | -3.36% | 2.55 | 2.68 | 420760 | 11015.69 | 1.23% |
| 2024-04-18 | 2.79 | 2.68 | 0.09 | 3.47% | 2.60 | 2.79 | 699448 | 18760.08 | 2.05% |
| 2024-04-17 | 2.42 | 2.59 | 0.24 | 10.21% | 2.40 | 2.59 | 213742 | 5406.92 | 0.63% |
| 2024-04-16 | 2.58 | 2.35 | -0.23 | -8.91% | 2.33 | 2.58 | 347536 | 8418.06 | 1.02% |
| 2024-04-15 | 2.68 | 2.58 | -0.13 | -4.80% | 2.54 | 2.71 | 318880 | 8298.29 | 0.94% |
| 2024-04-12 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.77 | 151204 | 4128.59 | 0.44% |
| 2024-04-11 | 2.69 | 2.74 | 0.03 | 1.11% | 2.68 | 2.78 | 194046 | 5312.71 | 0.57% |
| 2024-04-10 | 2.78 | 2.71 | -0.08 | -2.87% | 2.66 | 2.79 | 241133 | 6516.41 | 0.71% |
| 2024-04-09 | 2.79 | 2.79 | 0.01 | 0.36% | 2.74 | 2.83 | 184365 | 5114.20 | 0.54% |
| 2024-04-08 | 2.85 | 2.78 | -0.09 | -3.14% | 2.77 | 2.85 | 241663 | 6788.65 | 0.71% |
| 2024-04-03 | 2.93 | 2.87 | -0.07 | -2.38% | 2.82 | 2.94 | 260471 | 7460.60 | 0.76% |
| 2024-04-02 | 2.96 | 2.94 | -0.01 | -0.34% | 2.89 | 2.98 | 295104 | 8640.47 | 0.87% |
| 2024-04-01 | 2.89 | 2.95 | 0.06 | 2.08% | 2.88 | 2.95 | 254531 | 7462.96 | 0.75% |
| 2024-03-29 | 2.97 | 2.89 | -0.06 | -2.03% | 2.84 | 2.97 | 289605 | 8343.01 | 0.85% |
| 2024-03-28 | 2.86 | 2.95 | 0.08 | 2.79% | 2.85 | 3.02 | 392423 | 11578.25 | 1.15% |
| 2024-03-27 | 3.00 | 2.87 | -0.16 | -5.28% | 2.86 | 3.03 | 409812 | 11961.59 | 1.20% |
| 2024-03-26 | 3.10 | 3.03 | -0.08 | -2.57% | 2.97 | 3.17 | 530347 | 16175.96 | 1.56% |
| 2024-03-25 | 3.22 | 3.11 | -0.10 | -3.12% | 3.11 | 3.25 | 371390 | 11856.88 | 1.09% |
| 2024-03-22 | 3.27 | 3.21 | -0.06 | -1.83% | 3.17 | 3.29 | 435152 | 14016.88 | 1.28% |
| 2024-03-21 | 3.37 | 3.27 | -0.09 | -2.68% | 3.25 | 3.42 | 597356 | 19810.38 | 1.75% |
| 2024-03-20 | 3.26 | 3.36 | 0.10 | 3.07% | 3.24 | 3.41 | 799725 | 26627.11 | 2.35% |
| 2024-03-19 | 3.17 | 3.26 | -0.07 | -2.10% | 3.14 | 3.31 | 952772 | 30950.57 | 2.80% |
| 2024-03-18 | 2.93 | 3.33 | 0.07 | 2.15% | 2.93 | 3.38 | 1537781 | 47861.25 | 4.51% |
| 2024-03-15 | 3.26 | 3.26 | -0.36 | -9.94% | 3.26 | 3.26 | 199007 | 6487.63 | 0.58% |
| 2024-03-14 | 3.67 | 3.62 | -0.09 | -2.43% | 3.57 | 3.71 | 408541 | 14861.31 | 1.20% |
| 2024-03-13 | 3.76 | 3.71 | 0.01 | 0.27% | 3.69 | 3.83 | 512859 | 19221.41 | 1.50% |
| 2024-03-12 | 3.67 | 3.70 | -0.01 | -0.27% | 3.66 | 3.80 | 458821 | 17035.94 | 1.35% |
| 2024-03-11 | 3.67 | 3.71 | -0.07 | -1.85% | 3.60 | 3.71 | 556574 | 20301.34 | 1.63% |
| 2024-03-08 | 3.67 | 3.78 | 0.12 | 3.28% | 3.59 | 3.84 | 794129 | 29570.88 | 2.33% |
| 2024-03-07 | 3.60 | 3.66 | 0.09 | 2.52% | 3.56 | 3.73 | 587958 | 21468.15 | 1.72% |
| 2024-03-06 | 3.56 | 3.57 | -0.01 | -0.28% | 3.53 | 3.67 | 304507 | 10932.83 | 0.89% |
| 2024-03-05 | 3.65 | 3.58 | -0.12 | -3.24% | 3.57 | 3.67 | 376469 | 13590.61 | 1.10% |
| 2024-03-04 | 3.68 | 3.70 | 0.02 | 0.54% | 3.57 | 3.74 | 509607 | 18647.32 | 1.49% |
| 2024-03-01 | 3.74 | 3.68 | -0.04 | -1.08% | 3.59 | 3.75 | 582046 | 21284.90 | 1.71% |
| 2024-02-29 | 3.45 | 3.72 | 0.07 | 1.92% | 3.40 | 3.75 | 766923 | 28015.44 | 2.25% |
| 2024-02-28 | 4.00 | 3.65 | -0.40 | -9.88% | 3.65 | 4.13 | 1292081 | 50101.00 | 3.79% |
| 2024-02-27 | 4.19 | 4.05 | 0.07 | 1.76% | 3.72 | 4.19 | 1637141 | 64473.43 | 4.80% |
| 2024-02-26 | 3.98 | 3.98 | 0.36 | 9.94% | 3.98 | 3.98 | 138136 | 5497.82 | 0.41% |
| 2024-02-23 | 3.62 | 3.62 | 0.33 | 10.03% | 3.62 | 3.62 | 47140 | 1706.47 | 0.14% |
| 2024-02-22 | 3.08 | 3.29 | 0.30 | 10.03% | 3.05 | 3.29 | 256266 | 8287.08 | 0.75% |
| 2024-02-21 | 2.86 | 2.99 | 0.07 | 2.40% | 2.84 | 3.13 | 345822 | 10423.51 | 1.01% |
| 2024-02-20 | 2.82 | 2.92 | 0.05 | 1.74% | 2.79 | 2.93 | 312447 | 8996.98 | 0.92% |
| 2024-02-19 | 2.80 | 2.87 | 0.09 | 3.24% | 2.78 | 2.95 | 524568 | 14955.59 | 1.54% |
| 2024-02-08 | 2.85 | 2.78 | 0.12 | 4.51% | 2.69 | 2.93 | 747691 | 21075.12 | 2.19% |
| 2024-02-07 | 2.44 | 2.66 | 0.24 | 9.92% | 2.39 | 2.66 | 226191 | 5831.27 | 0.66% |
| 2024-02-06 | 2.22 | 2.42 | -0.02 | -0.82% | 2.20 | 2.50 | 497696 | 11527.74 | 1.46% |
| 2024-02-05 | 2.69 | 2.44 | -0.27 | -9.96% | 2.44 | 2.70 | 317407 | 7917.84 | 0.93% |
| 2024-02-02 | 2.84 | 2.71 | -0.18 | -6.23% | 2.60 | 2.92 | 303471 | 8362.07 | 0.89% |
| 2024-02-01 | 2.74 | 2.89 | -0.12 | -3.99% | 2.74 | 2.97 | 291660 | 8390.76 | 0.86% |
| 2024-01-31 | 3.13 | 3.01 | -0.15 | -4.75% | 3.00 | 3.18 | 221355 | 6801.84 | 0.65% |