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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.97 | 3.05 | 0.06 | 2.01% | 2.97 | 3.13 | 63286 | 1936.10 | 1.54% |
| 2024-05-16 | 2.90 | 2.99 | 0.10 | 3.46% | 2.88 | 3.02 | 48134 | 1421.27 | 1.17% |
| 2024-05-15 | 2.88 | 2.89 | -0.02 | -0.69% | 2.87 | 2.93 | 31500 | 913.58 | 0.77% |
| 2024-05-14 | 2.77 | 2.91 | 0.14 | 5.05% | 2.75 | 2.91 | 54154 | 1549.75 | 1.32% |
| 2024-05-13 | 2.83 | 2.77 | -0.06 | -2.12% | 2.75 | 2.86 | 31764 | 884.57 | 0.77% |
| 2024-05-10 | 2.90 | 2.83 | -0.08 | -2.75% | 2.83 | 2.90 | 28933 | 825.09 | 0.71% |
| 2024-05-09 | 2.94 | 2.91 | 0.03 | 1.04% | 2.88 | 3.00 | 51943 | 1515.64 | 1.27% |
| 2024-05-08 | 2.74 | 2.88 | 0.14 | 5.11% | 2.73 | 2.88 | 29132 | 831.82 | 0.71% |
| 2024-05-07 | 2.71 | 2.74 | -0.03 | -1.08% | 2.71 | 2.77 | 24953 | 680.66 | 0.61% |
| 2024-05-06 | 2.72 | 2.77 | 0.02 | 0.73% | 2.68 | 2.84 | 39523 | 1089.67 | 0.96% |
| 2024-04-30 | 2.79 | 2.75 | 0.05 | 1.85% | 2.70 | 2.82 | 55181 | 1521.73 | 1.35% |
| 2024-04-29 | 2.70 | 2.70 | 0.13 | 5.06% | 2.66 | 2.70 | 21192 | 572.07 | 0.52% |
| 2024-04-26 | 2.55 | 2.57 | -0.04 | -1.53% | 2.53 | 2.62 | 26128 | 669.28 | 0.64% |
| 2024-04-25 | 2.61 | 2.61 | 0.05 | 1.95% | 2.56 | 2.69 | 53634 | 1412.47 | 1.31% |
| 2024-04-24 | 2.48 | 2.56 | 0.12 | 4.92% | 2.46 | 2.56 | 45377 | 1148.29 | 1.11% |
| 2024-04-23 | 2.33 | 2.44 | 0.12 | 5.17% | 2.28 | 2.44 | 29619 | 712.13 | 0.72% |
| 2024-04-22 | 2.26 | 2.32 | 0.02 | 0.87% | 2.19 | 2.33 | 45521 | 1022.93 | 1.11% |
| 2024-04-19 | 2.39 | 2.30 | -0.11 | -4.56% | 2.29 | 2.39 | 49834 | 1150.12 | 1.21% |
| 2024-04-18 | 2.51 | 2.41 | -0.13 | -5.12% | 2.41 | 2.52 | 63702 | 1548.46 | 1.55% |
| 2024-04-17 | 2.42 | 2.54 | 0.02 | 0.79% | 2.42 | 2.56 | 25415 | 638.59 | 0.62% |
| 2024-04-16 | 2.63 | 2.52 | -0.13 | -4.91% | 2.52 | 2.63 | 32532 | 823.56 | 0.79% |
| 2024-04-15 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.74 | 53741 | 1428.69 | 1.31% |
| 2024-04-12 | 2.84 | 2.79 | -0.06 | -2.11% | 2.78 | 2.85 | 15552 | 437.83 | 0.38% |
| 2024-04-11 | 2.83 | 2.85 | 0.00 | 0.00% | 2.82 | 2.87 | 10808 | 306.97 | 0.26% |
| 2024-04-10 | 2.90 | 2.85 | -0.07 | -2.40% | 2.84 | 2.90 | 16718 | 479.00 | 0.41% |
| 2024-04-09 | 2.88 | 2.92 | 0.04 | 1.39% | 2.87 | 2.92 | 17573 | 509.62 | 0.43% |
| 2024-04-08 | 2.93 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 24599 | 713.96 | 0.60% |
| 2024-04-03 | 2.95 | 2.94 | 0.00 | 0.00% | 2.91 | 2.97 | 21458 | 629.49 | 0.52% |
| 2024-04-02 | 2.97 | 2.94 | 0.01 | 0.34% | 2.94 | 3.04 | 31998 | 955.76 | 0.78% |
| 2024-04-01 | 2.85 | 2.93 | 0.06 | 2.09% | 2.85 | 2.96 | 26131 | 760.86 | 0.64% |
| 2024-03-29 | 2.83 | 2.87 | 0.01 | 0.35% | 2.82 | 2.88 | 14440 | 411.28 | 0.35% |
| 2024-03-28 | 2.76 | 2.86 | 0.08 | 2.88% | 2.76 | 2.88 | 25545 | 721.96 | 0.62% |
| 2024-03-27 | 2.86 | 2.78 | -0.10 | -3.47% | 2.75 | 2.88 | 27911 | 781.15 | 0.68% |
| 2024-03-26 | 2.94 | 2.88 | -0.07 | -2.37% | 2.81 | 2.95 | 44977 | 1292.50 | 1.10% |
| 2024-03-25 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.00 | 24116 | 715.79 | 0.59% |
| 2024-03-22 | 3.01 | 3.00 | -0.02 | -0.66% | 2.97 | 3.02 | 22985 | 688.13 | 0.56% |
| 2024-03-21 | 3.03 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 20469 | 617.60 | 0.50% |
| 2024-03-20 | 3.03 | 3.03 | 0.01 | 0.33% | 3.00 | 3.04 | 18093 | 546.77 | 0.44% |
| 2024-03-19 | 3.07 | 3.02 | -0.06 | -1.95% | 3.02 | 3.09 | 28786 | 877.73 | 0.70% |
| 2024-03-18 | 3.06 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 22455 | 688.97 | 0.55% |
| 2024-03-15 | 3.02 | 3.07 | 0.05 | 1.66% | 2.99 | 3.10 | 31794 | 970.83 | 0.78% |
| 2024-03-14 | 3.00 | 3.02 | 0.03 | 1.00% | 2.97 | 3.05 | 27020 | 811.61 | 0.66% |
| 2024-03-13 | 3.03 | 2.99 | -0.04 | -1.32% | 2.99 | 3.04 | 28857 | 866.84 | 0.70% |
| 2024-03-12 | 3.01 | 3.03 | 0.01 | 0.33% | 2.99 | 3.05 | 30108 | 908.67 | 0.73% |
| 2024-03-11 | 2.96 | 3.02 | 0.06 | 2.03% | 2.94 | 3.02 | 25686 | 765.38 | 0.63% |
| 2024-03-08 | 2.92 | 2.96 | 0.04 | 1.37% | 2.90 | 2.98 | 24069 | 709.04 | 0.59% |
| 2024-03-07 | 2.92 | 2.92 | -0.02 | -0.68% | 2.89 | 2.96 | 33015 | 963.63 | 0.80% |
| 2024-03-06 | 2.90 | 2.94 | 0.04 | 1.38% | 2.89 | 2.98 | 26279 | 772.44 | 0.64% |
| 2024-03-05 | 2.95 | 2.90 | -0.06 | -2.03% | 2.89 | 2.95 | 23143 | 674.10 | 0.56% |
| 2024-03-04 | 2.99 | 2.96 | -0.04 | -1.33% | 2.94 | 3.01 | 23687 | 701.16 | 0.58% |
| 2024-03-01 | 3.04 | 3.00 | -0.02 | -0.66% | 2.98 | 3.05 | 21636 | 651.72 | 0.53% |
| 2024-02-29 | 2.93 | 3.02 | 0.03 | 1.00% | 2.92 | 3.05 | 35176 | 1056.45 | 0.86% |
| 2024-02-28 | 3.15 | 2.99 | -0.16 | -5.08% | 2.99 | 3.17 | 84354 | 2582.63 | 2.06% |
| 2024-02-27 | 3.12 | 3.15 | 0.00 | 0.00% | 3.11 | 3.17 | 37811 | 1187.80 | 0.92% |
| 2024-02-26 | 3.12 | 3.15 | -0.04 | -1.25% | 3.10 | 3.18 | 62847 | 1973.14 | 1.53% |
| 2024-02-23 | 3.01 | 3.19 | 0.15 | 4.93% | 3.00 | 3.19 | 69100 | 2142.29 | 1.68% |
| 2024-02-22 | 2.94 | 3.04 | 0.09 | 3.05% | 2.92 | 3.07 | 44911 | 1348.09 | 1.09% |
| 2024-02-21 | 2.95 | 2.95 | 0.01 | 0.34% | 2.94 | 3.04 | 70915 | 2117.70 | 1.73% |
| 2024-02-20 | 2.83 | 2.94 | 0.14 | 5.00% | 2.77 | 2.94 | 72266 | 2100.85 | 1.76% |
| 2024-02-19 | 2.70 | 2.80 | 0.10 | 3.70% | 2.68 | 2.80 | 43441 | 1187.41 | 1.06% |