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 | 2.77 | 2.80 | 0.05 | 1.82% | 2.72 | 2.84 | 234358 | 6531.21 | 2.08% |
| 2024-05-07 | 2.78 | 2.75 | -0.02 | -0.72% | 2.73 | 2.78 | 104251 | 2869.56 | 0.92% |
| 2024-05-06 | 2.78 | 2.77 | 0.02 | 0.73% | 2.77 | 2.83 | 129740 | 3614.41 | 1.15% |
| 2024-04-30 | 2.79 | 2.75 | -0.04 | -1.43% | 2.70 | 2.80 | 160789 | 4412.60 | 1.43% |
| 2024-04-29 | 2.65 | 2.79 | 0.10 | 3.72% | 2.63 | 2.80 | 233552 | 6402.95 | 2.07% |
| 2024-04-26 | 2.61 | 2.69 | 0.13 | 5.08% | 2.59 | 2.74 | 243349 | 6510.40 | 2.16% |
| 2024-04-25 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.61 | 115909 | 2993.00 | 1.03% |
| 2024-04-24 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.58 | 104508 | 2673.46 | 0.93% |
| 2024-04-23 | 2.55 | 2.56 | 0.01 | 0.39% | 2.54 | 2.58 | 88663 | 2272.60 | 0.79% |
| 2024-04-22 | 2.53 | 2.55 | -0.02 | -0.78% | 2.48 | 2.58 | 111924 | 2837.62 | 0.99% |
| 2024-04-19 | 2.65 | 2.57 | -0.08 | -3.02% | 2.55 | 2.65 | 119658 | 3102.46 | 1.06% |
| 2024-04-18 | 2.65 | 2.65 | 0.00 | 0.00% | 2.61 | 2.74 | 173923 | 4641.84 | 1.54% |
| 2024-04-17 | 2.46 | 2.65 | 0.15 | 6.00% | 2.46 | 2.66 | 207948 | 5444.99 | 1.84% |
| 2024-04-16 | 2.70 | 2.50 | -0.28 | -10.07% | 2.50 | 2.70 | 283698 | 7199.01 | 2.51% |
| 2024-04-15 | 3.01 | 2.78 | -0.31 | -10.03% | 2.78 | 3.01 | 390840 | 11058.32 | 3.46% |
| 2024-04-12 | 3.06 | 3.09 | 0.03 | 0.98% | 3.03 | 3.15 | 241974 | 7494.50 | 2.14% |
| 2024-04-11 | 3.05 | 3.06 | -0.02 | -0.65% | 3.01 | 3.08 | 154266 | 4710.89 | 1.37% |
| 2024-04-10 | 3.08 | 3.08 | 0.00 | 0.00% | 3.01 | 3.15 | 228099 | 6975.27 | 2.02% |
| 2024-04-09 | 3.00 | 3.08 | 0.05 | 1.65% | 3.00 | 3.14 | 178350 | 5472.05 | 1.58% |
| 2024-04-08 | 3.19 | 3.03 | -0.16 | -5.02% | 3.03 | 3.19 | 265390 | 8187.87 | 2.35% |
| 2024-04-03 | 3.10 | 3.19 | 0.08 | 2.57% | 3.08 | 3.22 | 356254 | 11249.48 | 3.16% |
| 2024-04-02 | 3.08 | 3.11 | 0.02 | 0.65% | 3.04 | 3.14 | 188731 | 5825.31 | 1.67% |
| 2024-04-01 | 3.04 | 3.09 | 0.07 | 2.32% | 3.03 | 3.09 | 165255 | 5066.37 | 1.46% |
| 2024-03-29 | 3.02 | 3.02 | -0.01 | -0.33% | 2.99 | 3.07 | 137262 | 4149.91 | 1.22% |
| 2024-03-28 | 2.97 | 3.03 | 0.04 | 1.34% | 2.91 | 3.07 | 190821 | 5732.07 | 1.69% |
| 2024-03-27 | 3.07 | 2.99 | -0.11 | -3.55% | 2.99 | 3.15 | 181878 | 5588.69 | 1.61% |
| 2024-03-26 | 3.09 | 3.10 | -0.02 | -0.64% | 3.02 | 3.16 | 228136 | 7033.96 | 2.02% |
| 2024-03-25 | 3.31 | 3.12 | -0.23 | -6.87% | 3.12 | 3.33 | 380845 | 12217.27 | 3.38% |
| 2024-03-22 | 3.31 | 3.35 | 0.02 | 0.60% | 3.27 | 3.39 | 420657 | 14010.88 | 3.73% |
| 2024-03-21 | 3.27 | 3.33 | 0.05 | 1.52% | 3.25 | 3.39 | 426419 | 14149.02 | 3.78% |
| 2024-03-20 | 3.24 | 3.28 | 0.02 | 0.61% | 3.23 | 3.30 | 196247 | 6411.22 | 1.74% |
| 2024-03-19 | 3.30 | 3.26 | -0.04 | -1.21% | 3.26 | 3.34 | 260197 | 8571.71 | 2.31% |
| 2024-03-18 | 3.30 | 3.30 | 0.01 | 0.30% | 3.25 | 3.32 | 277861 | 9104.94 | 2.46% |
| 2024-03-15 | 3.19 | 3.29 | 0.07 | 2.17% | 3.18 | 3.36 | 314291 | 10328.37 | 2.79% |
| 2024-03-14 | 3.25 | 3.22 | -0.05 | -1.53% | 3.16 | 3.29 | 226121 | 7314.23 | 2.00% |
| 2024-03-13 | 3.30 | 3.27 | -0.08 | -2.39% | 3.26 | 3.33 | 289055 | 9472.91 | 2.56% |
| 2024-03-12 | 3.31 | 3.35 | 0.04 | 1.21% | 3.24 | 3.42 | 457606 | 15195.88 | 4.06% |
| 2024-03-11 | 3.24 | 3.31 | 0.10 | 3.12% | 3.24 | 3.46 | 451445 | 15072.80 | 4.00% |
| 2024-03-08 | 3.20 | 3.21 | -0.11 | -3.31% | 3.15 | 3.28 | 419635 | 13435.41 | 3.72% |
| 2024-03-07 | 3.12 | 3.32 | 0.20 | 6.41% | 3.11 | 3.43 | 729044 | 24118.16 | 6.46% |
| 2024-03-06 | 3.07 | 3.12 | 0.05 | 1.63% | 3.03 | 3.15 | 206945 | 6426.39 | 1.83% |
| 2024-03-05 | 3.14 | 3.07 | -0.10 | -3.15% | 3.06 | 3.16 | 233138 | 7230.28 | 2.07% |
| 2024-03-04 | 3.21 | 3.17 | -0.04 | -1.25% | 3.09 | 3.23 | 264599 | 8334.28 | 2.35% |
| 2024-03-01 | 3.26 | 3.21 | -0.07 | -2.13% | 3.16 | 3.30 | 365850 | 11745.19 | 3.24% |
| 2024-02-29 | 3.12 | 3.28 | 0.07 | 2.18% | 3.08 | 3.29 | 476769 | 15390.01 | 4.23% |
| 2024-02-28 | 3.52 | 3.21 | -0.18 | -5.31% | 3.17 | 3.63 | 850547 | 29423.18 | 7.54% |
| 2024-02-27 | 3.07 | 3.39 | 0.31 | 10.06% | 3.03 | 3.39 | 285480 | 9342.88 | 2.53% |
| 2024-02-26 | 3.10 | 3.08 | -0.02 | -0.65% | 3.00 | 3.15 | 339537 | 10486.54 | 3.01% |
| 2024-02-23 | 2.92 | 3.10 | 0.21 | 7.27% | 2.88 | 3.15 | 409002 | 12261.41 | 3.62% |
| 2024-02-22 | 2.80 | 2.89 | 0.05 | 1.76% | 2.80 | 2.89 | 225974 | 6458.06 | 2.00% |
| 2024-02-21 | 2.75 | 2.84 | 0.05 | 1.79% | 2.72 | 2.94 | 265825 | 7576.02 | 2.36% |
| 2024-02-20 | 2.75 | 2.79 | 0.04 | 1.45% | 2.66 | 2.81 | 215744 | 5928.12 | 1.91% |
| 2024-02-19 | 2.64 | 2.75 | 0.14 | 5.36% | 2.64 | 2.76 | 245356 | 6667.56 | 2.17% |
| 2024-02-08 | 2.44 | 2.61 | 0.18 | 7.41% | 2.44 | 2.62 | 270879 | 6866.54 | 2.40% |
| 2024-02-07 | 2.50 | 2.43 | -0.08 | -3.19% | 2.42 | 2.57 | 245048 | 6106.57 | 2.17% |
| 2024-02-06 | 2.40 | 2.51 | 0.03 | 1.21% | 2.23 | 2.64 | 310009 | 7445.75 | 2.75% |
| 2024-02-05 | 2.73 | 2.48 | -0.28 | -10.14% | 2.48 | 2.73 | 265636 | 6727.63 | 2.35% |
| 2024-02-02 | 2.86 | 2.76 | -0.07 | -2.47% | 2.63 | 2.95 | 272816 | 7640.37 | 2.42% |
| 2024-02-01 | 2.76 | 2.83 | -0.06 | -2.08% | 2.75 | 2.91 | 231451 | 6566.95 | 2.05% |
| 2024-01-31 | 3.16 | 2.89 | -0.32 | -9.97% | 2.89 | 3.16 | 471553 | 13977.43 | 4.18% |
| 2024-01-30 | 3.27 | 3.21 | -0.10 | -3.02% | 3.20 | 3.33 | 169148 | 5491.61 | 1.50% |