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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.69 | 2.76 | 0.09 | 3.37% | 2.64 | 2.82 | 293957 | 8028.48 | 1.14% |
| 2024-05-09 | 2.66 | 2.67 | 0.04 | 1.52% | 2.63 | 2.72 | 147687 | 3943.61 | 0.57% |
| 2024-05-08 | 2.71 | 2.63 | -0.11 | -4.01% | 2.62 | 2.73 | 145459 | 3865.20 | 0.56% |
| 2024-05-07 | 2.71 | 2.74 | 0.00 | 0.00% | 2.66 | 2.79 | 245195 | 6652.24 | 0.95% |
| 2024-05-06 | 2.85 | 2.74 | -0.02 | -0.72% | 2.73 | 2.89 | 346949 | 9745.07 | 1.34% |
| 2024-04-30 | 2.70 | 2.76 | 0.08 | 2.99% | 2.67 | 2.80 | 491759 | 13443.04 | 1.91% |
| 2024-04-29 | 2.44 | 2.68 | 0.24 | 9.84% | 2.43 | 2.68 | 313491 | 8182.62 | 1.22% |
| 2024-04-26 | 2.32 | 2.44 | 0.13 | 5.63% | 2.28 | 2.44 | 172911 | 4087.08 | 0.67% |
| 2024-04-25 | 2.31 | 2.31 | -0.01 | -0.43% | 2.30 | 2.35 | 79495 | 1851.58 | 0.31% |
| 2024-04-24 | 2.35 | 2.32 | -0.03 | -1.28% | 2.30 | 2.36 | 67654 | 1567.18 | 0.26% |
| 2024-04-23 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.37 | 65211 | 1533.39 | 0.25% |
| 2024-04-22 | 2.35 | 2.35 | -0.01 | -0.42% | 2.33 | 2.38 | 79248 | 1867.83 | 0.31% |
| 2024-04-19 | 2.37 | 2.36 | -0.01 | -0.42% | 2.30 | 2.38 | 87779 | 2054.75 | 0.34% |
| 2024-04-18 | 2.40 | 2.37 | -0.04 | -1.66% | 2.36 | 2.41 | 73329 | 1748.08 | 0.28% |
| 2024-04-17 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.43 | 122691 | 2949.06 | 0.48% |
| 2024-04-16 | 2.40 | 2.37 | -0.03 | -1.25% | 2.29 | 2.41 | 194796 | 4595.84 | 0.76% |
| 2024-04-15 | 2.44 | 2.40 | -0.04 | -1.64% | 2.35 | 2.45 | 139300 | 3346.64 | 0.54% |
| 2024-04-12 | 2.47 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 126460 | 3100.86 | 0.49% |
| 2024-04-11 | 2.47 | 2.48 | -0.01 | -0.40% | 2.46 | 2.51 | 116216 | 2888.14 | 0.45% |
| 2024-04-10 | 2.56 | 2.49 | -0.07 | -2.73% | 2.47 | 2.57 | 172840 | 4327.58 | 0.67% |
| 2024-04-09 | 2.52 | 2.56 | 0.03 | 1.19% | 2.52 | 2.57 | 73001 | 1858.00 | 0.28% |
| 2024-04-08 | 2.58 | 2.53 | -0.05 | -1.94% | 2.51 | 2.59 | 156371 | 3979.33 | 0.61% |
| 2024-04-03 | 2.60 | 2.58 | -0.04 | -1.53% | 2.58 | 2.64 | 117480 | 3057.57 | 0.46% |
| 2024-04-02 | 2.61 | 2.62 | 0.00 | 0.00% | 2.58 | 2.65 | 143503 | 3753.16 | 0.56% |
| 2024-04-01 | 2.59 | 2.62 | 0.02 | 0.77% | 2.59 | 2.66 | 121071 | 3174.97 | 0.47% |
| 2024-03-29 | 2.59 | 2.60 | -0.01 | -0.38% | 2.55 | 2.61 | 137583 | 3547.23 | 0.53% |
| 2024-03-28 | 2.59 | 2.61 | 0.00 | 0.00% | 2.57 | 2.63 | 176660 | 4606.00 | 0.68% |
| 2024-03-27 | 2.71 | 2.61 | -0.11 | -4.04% | 2.60 | 2.71 | 242477 | 6407.35 | 0.94% |
| 2024-03-26 | 2.61 | 2.72 | 0.09 | 3.42% | 2.61 | 2.73 | 257088 | 6877.80 | 1.00% |
| 2024-03-25 | 2.62 | 2.63 | 0.00 | 0.00% | 2.59 | 2.70 | 160254 | 4242.17 | 0.62% |
| 2024-03-22 | 2.67 | 2.63 | -0.03 | -1.13% | 2.58 | 2.67 | 167864 | 4396.42 | 0.65% |
| 2024-03-21 | 2.66 | 2.66 | 0.00 | 0.00% | 2.65 | 2.71 | 129510 | 3470.16 | 0.50% |
| 2024-03-20 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.67 | 102206 | 2706.51 | 0.40% |
| 2024-03-19 | 2.67 | 2.65 | -0.03 | -1.12% | 2.64 | 2.69 | 120484 | 3213.27 | 0.47% |
| 2024-03-18 | 2.69 | 2.68 | -0.02 | -0.74% | 2.64 | 2.70 | 148459 | 3951.07 | 0.58% |
| 2024-03-15 | 2.71 | 2.70 | -0.01 | -0.37% | 2.67 | 2.74 | 108217 | 2911.51 | 0.42% |
| 2024-03-14 | 2.68 | 2.71 | 0.04 | 1.50% | 2.68 | 2.74 | 168123 | 4556.66 | 0.65% |
| 2024-03-13 | 2.76 | 2.67 | -0.09 | -3.26% | 2.66 | 2.77 | 179652 | 4850.07 | 0.70% |
| 2024-03-12 | 2.63 | 2.76 | 0.13 | 4.94% | 2.60 | 2.77 | 277587 | 7464.52 | 1.08% |
| 2024-03-11 | 2.57 | 2.63 | 0.06 | 2.33% | 2.56 | 2.63 | 166182 | 4316.87 | 0.64% |
| 2024-03-08 | 2.59 | 2.57 | -0.02 | -0.77% | 2.53 | 2.59 | 141226 | 3614.24 | 0.55% |
| 2024-03-07 | 2.58 | 2.59 | 0.00 | 0.00% | 2.57 | 2.64 | 124553 | 3241.34 | 0.48% |
| 2024-03-06 | 2.58 | 2.59 | 0.00 | 0.00% | 2.56 | 2.62 | 131697 | 3414.31 | 0.51% |
| 2024-03-05 | 2.63 | 2.59 | -0.05 | -1.89% | 2.56 | 2.63 | 140824 | 3651.15 | 0.55% |
| 2024-03-04 | 2.70 | 2.64 | -0.09 | -3.30% | 2.60 | 2.71 | 181528 | 4800.45 | 0.70% |
| 2024-03-01 | 2.76 | 2.73 | -0.04 | -1.44% | 2.69 | 2.78 | 204066 | 5569.77 | 0.79% |
| 2024-02-29 | 2.72 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 156956 | 4319.55 | 0.61% |
| 2024-02-28 | 2.82 | 2.74 | -0.09 | -3.18% | 2.73 | 2.90 | 288058 | 8162.09 | 1.12% |
| 2024-02-27 | 2.77 | 2.83 | 0.05 | 1.80% | 2.75 | 2.85 | 170730 | 4800.29 | 0.66% |
| 2024-02-26 | 2.79 | 2.78 | -0.02 | -0.71% | 2.75 | 2.85 | 175296 | 4888.44 | 0.68% |
| 2024-02-23 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.81 | 175805 | 4877.85 | 0.68% |
| 2024-02-22 | 2.79 | 2.77 | -0.04 | -1.42% | 2.74 | 2.82 | 165554 | 4593.05 | 0.64% |
| 2024-02-21 | 2.73 | 2.81 | 0.07 | 2.55% | 2.69 | 2.89 | 208161 | 5810.70 | 0.81% |
| 2024-02-20 | 2.72 | 2.74 | 0.03 | 1.11% | 2.67 | 2.77 | 164312 | 4479.39 | 0.64% |
| 2024-02-19 | 2.69 | 2.71 | 0.03 | 1.12% | 2.65 | 2.72 | 182092 | 4893.80 | 0.71% |
| 2024-02-08 | 2.53 | 2.68 | 0.17 | 6.77% | 2.50 | 2.68 | 300176 | 7739.31 | 1.16% |
| 2024-02-07 | 2.60 | 2.51 | -0.08 | -3.09% | 2.47 | 2.62 | 320847 | 8156.97 | 1.24% |
| 2024-02-06 | 2.48 | 2.59 | 0.07 | 2.78% | 2.36 | 2.65 | 371111 | 9217.18 | 1.44% |
| 2024-02-05 | 2.66 | 2.52 | -0.16 | -5.97% | 2.41 | 2.67 | 601317 | 15074.70 | 2.33% |