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 | 2.95 | 2.93 | 0.00 | 0.00% | 2.91 | 2.98 | 142148 | 4185.29 | 1.23% |
| 2024-05-07 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 127345 | 3716.34 | 1.10% |
| 2024-05-06 | 2.92 | 2.91 | 0.02 | 0.69% | 2.88 | 2.96 | 143879 | 4178.90 | 1.24% |
| 2024-04-30 | 2.86 | 2.89 | 0.02 | 0.70% | 2.83 | 2.91 | 165810 | 4763.80 | 1.43% |
| 2024-04-29 | 2.76 | 2.87 | 0.10 | 3.61% | 2.74 | 2.87 | 194226 | 5471.07 | 1.67% |
| 2024-04-26 | 2.71 | 2.77 | 0.04 | 1.47% | 2.67 | 2.80 | 208001 | 5703.73 | 1.79% |
| 2024-04-25 | 2.69 | 2.73 | 0.08 | 3.02% | 2.67 | 2.87 | 241734 | 6698.56 | 2.08% |
| 2024-04-24 | 2.61 | 2.65 | 0.04 | 1.53% | 2.61 | 2.65 | 80636 | 2121.75 | 0.70% |
| 2024-04-23 | 2.63 | 2.61 | 0.00 | 0.00% | 2.59 | 2.64 | 56907 | 1487.16 | 0.49% |
| 2024-04-22 | 2.65 | 2.61 | -0.04 | -1.51% | 2.58 | 2.67 | 83108 | 2177.50 | 0.72% |
| 2024-04-19 | 2.64 | 2.65 | 0.01 | 0.38% | 2.61 | 2.71 | 111140 | 2946.75 | 0.96% |
| 2024-04-18 | 2.67 | 2.64 | -0.04 | -1.49% | 2.64 | 2.72 | 120846 | 3235.31 | 1.04% |
| 2024-04-17 | 2.55 | 2.68 | 0.16 | 6.35% | 2.55 | 2.68 | 168752 | 4455.09 | 1.45% |
| 2024-04-16 | 2.70 | 2.52 | -0.22 | -8.03% | 2.52 | 2.72 | 196966 | 5066.02 | 1.70% |
| 2024-04-15 | 2.88 | 2.74 | -0.13 | -4.53% | 2.65 | 2.89 | 199463 | 5490.04 | 1.72% |
| 2024-04-12 | 2.91 | 2.87 | -0.04 | -1.37% | 2.86 | 2.93 | 98012 | 2830.26 | 0.84% |
| 2024-04-11 | 2.90 | 2.91 | 0.00 | 0.00% | 2.85 | 2.95 | 121801 | 3559.20 | 1.05% |
| 2024-04-10 | 2.97 | 2.91 | -0.06 | -2.02% | 2.88 | 2.97 | 146540 | 4284.51 | 1.26% |
| 2024-04-09 | 2.96 | 2.97 | 0.01 | 0.34% | 2.94 | 3.00 | 133742 | 3973.80 | 1.15% |
| 2024-04-08 | 2.98 | 2.96 | -0.04 | -1.33% | 2.96 | 3.04 | 174217 | 5214.01 | 1.50% |
| 2024-04-03 | 2.96 | 3.00 | 0.02 | 0.67% | 2.93 | 3.00 | 161290 | 4783.38 | 1.39% |
| 2024-04-02 | 2.93 | 2.98 | 0.04 | 1.36% | 2.90 | 2.98 | 189824 | 5593.12 | 1.64% |
| 2024-04-01 | 2.83 | 2.94 | 0.13 | 4.63% | 2.80 | 2.97 | 179554 | 5200.79 | 1.55% |
| 2024-03-29 | 2.79 | 2.81 | 0.03 | 1.08% | 2.78 | 2.83 | 69582 | 1950.59 | 0.60% |
| 2024-03-28 | 2.74 | 2.78 | 0.02 | 0.72% | 2.74 | 2.81 | 81318 | 2262.14 | 0.70% |
| 2024-03-27 | 2.85 | 2.76 | -0.07 | -2.47% | 2.75 | 2.85 | 102309 | 2854.95 | 0.88% |
| 2024-03-26 | 2.81 | 2.83 | 0.00 | 0.00% | 2.77 | 2.85 | 115130 | 3233.31 | 0.99% |
| 2024-03-25 | 2.89 | 2.83 | -0.07 | -2.41% | 2.82 | 2.90 | 125838 | 3596.49 | 1.08% |
| 2024-03-22 | 2.96 | 2.90 | -0.07 | -2.36% | 2.89 | 2.96 | 158239 | 4606.82 | 1.36% |
| 2024-03-21 | 2.98 | 2.97 | 0.00 | 0.00% | 2.93 | 2.99 | 97920 | 2898.72 | 0.84% |
| 2024-03-20 | 2.95 | 2.97 | 0.03 | 1.02% | 2.95 | 2.98 | 80816 | 2396.50 | 0.70% |
| 2024-03-19 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 2.99 | 104393 | 3093.41 | 0.90% |
| 2024-03-18 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.99 | 108707 | 3221.26 | 0.94% |
| 2024-03-15 | 2.90 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 91784 | 2686.53 | 0.79% |
| 2024-03-14 | 2.90 | 2.92 | 0.00 | 0.00% | 2.88 | 2.95 | 106109 | 3096.78 | 0.91% |
| 2024-03-13 | 2.95 | 2.92 | -0.04 | -1.35% | 2.90 | 2.96 | 111357 | 3255.66 | 0.96% |
| 2024-03-12 | 2.98 | 2.96 | -0.03 | -1.00% | 2.90 | 2.99 | 169424 | 4980.55 | 1.46% |
| 2024-03-11 | 2.86 | 2.99 | 0.12 | 4.18% | 2.85 | 3.00 | 235957 | 6985.35 | 2.03% |
| 2024-03-08 | 2.79 | 2.87 | 0.07 | 2.50% | 2.78 | 2.90 | 151924 | 4331.99 | 1.31% |
| 2024-03-07 | 2.82 | 2.80 | -0.01 | -0.36% | 2.78 | 2.87 | 116734 | 3298.17 | 1.01% |
| 2024-03-06 | 2.76 | 2.81 | 0.04 | 1.44% | 2.73 | 2.85 | 115667 | 3244.74 | 1.00% |
| 2024-03-05 | 2.81 | 2.77 | -0.08 | -2.81% | 2.75 | 2.83 | 158987 | 4426.62 | 1.37% |
| 2024-03-04 | 2.85 | 2.85 | -0.01 | -0.35% | 2.77 | 2.88 | 131972 | 3718.67 | 1.14% |
| 2024-03-01 | 2.88 | 2.86 | -0.02 | -0.69% | 2.84 | 2.92 | 105872 | 3033.28 | 0.91% |
| 2024-02-29 | 2.81 | 2.88 | 0.07 | 2.49% | 2.79 | 2.89 | 130166 | 3718.90 | 1.12% |
| 2024-02-28 | 2.99 | 2.81 | -0.15 | -5.07% | 2.80 | 3.04 | 246411 | 7205.46 | 2.12% |
| 2024-02-27 | 2.91 | 2.96 | 0.05 | 1.72% | 2.87 | 2.96 | 128485 | 3775.30 | 1.11% |
| 2024-02-26 | 2.87 | 2.91 | 0.09 | 3.19% | 2.84 | 2.96 | 204086 | 5916.27 | 1.76% |
| 2024-02-23 | 2.80 | 2.82 | 0.03 | 1.08% | 2.78 | 2.83 | 146994 | 4127.96 | 1.27% |
| 2024-02-22 | 2.77 | 2.79 | 0.02 | 0.72% | 2.74 | 2.81 | 114497 | 3181.80 | 0.99% |
| 2024-02-21 | 2.71 | 2.77 | 0.04 | 1.47% | 2.70 | 2.83 | 154225 | 4291.22 | 1.33% |
| 2024-02-20 | 2.70 | 2.73 | 0.00 | 0.00% | 2.66 | 2.74 | 90663 | 2461.98 | 0.78% |
| 2024-02-19 | 2.67 | 2.73 | 0.07 | 2.63% | 2.67 | 2.85 | 223346 | 6139.14 | 1.93% |
| 2024-02-08 | 2.46 | 2.66 | 0.22 | 9.02% | 2.43 | 2.66 | 218885 | 5587.70 | 1.89% |
| 2024-02-07 | 2.51 | 2.44 | -0.06 | -2.40% | 2.40 | 2.55 | 214157 | 5290.98 | 1.85% |
| 2024-02-06 | 2.31 | 2.50 | -0.03 | -1.19% | 2.30 | 2.62 | 295399 | 7110.63 | 2.55% |
| 2024-02-05 | 2.74 | 2.53 | -0.27 | -9.64% | 2.52 | 2.76 | 317221 | 8134.41 | 2.73% |
| 2024-02-02 | 2.92 | 2.80 | -0.12 | -4.11% | 2.68 | 2.98 | 248328 | 7014.74 | 2.14% |
| 2024-02-01 | 2.95 | 2.92 | -0.04 | -1.35% | 2.89 | 3.01 | 171078 | 5034.47 | 1.47% |
| 2024-01-31 | 3.07 | 2.96 | -0.13 | -4.21% | 2.93 | 3.12 | 191311 | 5751.49 | 1.65% |
| 2024-01-30 | 3.15 | 3.09 | -0.08 | -2.52% | 3.07 | 3.19 | 132516 | 4162.18 | 1.14% |