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 | 3.05 | 3.16 | 0.09 | 2.93% | 3.05 | 3.18 | 146203 | 4569.85 | 0.99% |
| 2024-05-16 | 3.10 | 3.07 | -0.05 | -1.60% | 3.07 | 3.15 | 124650 | 3875.24 | 0.85% |
| 2024-05-15 | 3.02 | 3.12 | 0.11 | 3.65% | 3.02 | 3.16 | 179893 | 5609.65 | 1.22% |
| 2024-05-14 | 2.95 | 3.01 | 0.06 | 2.03% | 2.95 | 3.03 | 113101 | 3392.32 | 0.77% |
| 2024-05-13 | 2.99 | 2.95 | -0.06 | -1.99% | 2.94 | 3.05 | 116136 | 3477.66 | 0.79% |
| 2024-05-10 | 2.94 | 3.01 | -0.01 | -0.33% | 2.93 | 3.02 | 145599 | 4327.95 | 0.99% |
| 2024-05-09 | 2.97 | 3.02 | 0.02 | 0.67% | 2.97 | 3.06 | 89870 | 2708.63 | 0.61% |
| 2024-05-08 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.05 | 135459 | 4071.60 | 0.92% |
| 2024-05-07 | 2.96 | 2.97 | 0.00 | 0.00% | 2.93 | 2.99 | 105351 | 3118.06 | 0.72% |
| 2024-05-06 | 3.01 | 2.97 | 0.01 | 0.34% | 2.90 | 3.04 | 174795 | 5210.79 | 1.19% |
| 2024-04-30 | 2.82 | 2.96 | 0.12 | 4.23% | 2.82 | 2.98 | 233196 | 6796.18 | 1.58% |
| 2024-04-29 | 2.70 | 2.84 | 0.13 | 4.80% | 2.67 | 2.85 | 237028 | 6672.64 | 1.61% |
| 2024-04-26 | 2.78 | 2.71 | 0.04 | 1.50% | 2.66 | 2.78 | 251400 | 6841.39 | 1.71% |
| 2024-04-25 | 2.67 | 2.67 | 0.13 | 5.12% | 2.67 | 2.67 | 30272 | 808.26 | 0.21% |
| 2024-04-24 | 2.55 | 2.54 | -0.01 | -0.39% | 2.47 | 2.57 | 91864 | 2316.11 | 0.62% |
| 2024-04-23 | 2.45 | 2.55 | 0.08 | 3.24% | 2.45 | 2.58 | 89947 | 2283.88 | 0.61% |
| 2024-04-22 | 2.44 | 2.47 | 0.06 | 2.49% | 2.41 | 2.48 | 43969 | 1077.56 | 0.30% |
| 2024-04-19 | 2.47 | 2.41 | -0.09 | -3.60% | 2.38 | 2.50 | 98023 | 2366.50 | 0.67% |
| 2024-04-18 | 2.48 | 2.50 | 0.00 | 0.00% | 2.46 | 2.53 | 35253 | 879.91 | 0.24% |
| 2024-04-17 | 2.35 | 2.50 | 0.12 | 5.04% | 2.30 | 2.50 | 86134 | 2119.79 | 0.58% |
| 2024-04-16 | 2.49 | 2.38 | -0.13 | -5.18% | 2.38 | 2.49 | 91797 | 2194.93 | 0.62% |
| 2024-04-15 | 2.58 | 2.51 | -0.09 | -3.46% | 2.47 | 2.62 | 116825 | 2968.49 | 0.79% |
| 2024-04-12 | 2.62 | 2.60 | -0.02 | -0.76% | 2.50 | 2.62 | 113067 | 2911.43 | 0.77% |
| 2024-04-11 | 2.59 | 2.62 | -0.01 | -0.38% | 2.58 | 2.64 | 52688 | 1378.08 | 0.36% |
| 2024-04-10 | 2.69 | 2.63 | -0.07 | -2.59% | 2.57 | 2.69 | 117619 | 3091.03 | 0.80% |
| 2024-04-09 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.70 | 55144 | 1481.19 | 0.37% |
| 2024-04-08 | 2.66 | 2.68 | 0.01 | 0.37% | 2.64 | 2.70 | 79531 | 2121.54 | 0.54% |
| 2024-04-03 | 2.64 | 2.67 | 0.02 | 0.75% | 2.62 | 2.67 | 68135 | 1805.66 | 0.46% |
| 2024-04-02 | 2.59 | 2.65 | 0.05 | 1.92% | 2.58 | 2.67 | 81480 | 2131.22 | 0.55% |
| 2024-04-01 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.62 | 80288 | 2082.49 | 0.55% |
| 2024-03-29 | 2.52 | 2.60 | -0.02 | -0.76% | 2.52 | 2.61 | 123975 | 3182.80 | 0.84% |
| 2024-03-28 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.65 | 68195 | 1789.23 | 0.46% |
| 2024-03-27 | 2.63 | 2.61 | -0.04 | -1.51% | 2.60 | 2.67 | 103768 | 2725.64 | 0.70% |
| 2024-03-26 | 2.61 | 2.65 | 0.04 | 1.53% | 2.61 | 2.69 | 106334 | 2810.45 | 0.72% |
| 2024-03-25 | 2.56 | 2.61 | 0.02 | 0.77% | 2.56 | 2.67 | 118359 | 3111.13 | 0.80% |
| 2024-03-22 | 2.62 | 2.59 | -0.05 | -1.89% | 2.53 | 2.62 | 137389 | 3543.49 | 0.93% |
| 2024-03-21 | 2.52 | 2.64 | 0.12 | 4.76% | 2.51 | 2.64 | 132140 | 3415.71 | 0.90% |
| 2024-03-20 | 2.51 | 2.52 | 0.01 | 0.40% | 2.50 | 2.54 | 66787 | 1683.76 | 0.45% |
| 2024-03-19 | 2.45 | 2.51 | 0.05 | 2.03% | 2.45 | 2.58 | 131673 | 3323.07 | 0.89% |
| 2024-03-18 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.46 | 60773 | 1486.06 | 0.41% |
| 2024-03-15 | 2.41 | 2.45 | 0.03 | 1.24% | 2.39 | 2.45 | 92170 | 2225.05 | 0.63% |
| 2024-03-14 | 2.43 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 45444 | 1102.25 | 0.31% |
| 2024-03-13 | 2.41 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 48248 | 1169.38 | 0.33% |
| 2024-03-12 | 2.41 | 2.43 | 0.01 | 0.41% | 2.39 | 2.44 | 89220 | 2151.96 | 0.61% |
| 2024-03-11 | 2.36 | 2.42 | 0.05 | 2.11% | 2.35 | 2.42 | 87510 | 2102.25 | 0.59% |
| 2024-03-08 | 2.34 | 2.37 | 0.02 | 0.85% | 2.34 | 2.38 | 44870 | 1058.98 | 0.30% |
| 2024-03-07 | 2.39 | 2.35 | -0.05 | -2.08% | 2.35 | 2.42 | 62379 | 1481.86 | 0.42% |
| 2024-03-06 | 2.32 | 2.40 | 0.09 | 3.90% | 2.32 | 2.41 | 101472 | 2399.75 | 0.69% |
| 2024-03-05 | 2.32 | 2.31 | -0.03 | -1.28% | 2.31 | 2.35 | 46701 | 1086.68 | 0.32% |
| 2024-03-04 | 2.35 | 2.34 | -0.01 | -0.43% | 2.29 | 2.35 | 68012 | 1577.46 | 0.46% |
| 2024-03-01 | 2.36 | 2.35 | -0.02 | -0.84% | 2.32 | 2.38 | 87421 | 2050.82 | 0.59% |
| 2024-02-29 | 2.27 | 2.37 | 0.05 | 2.16% | 2.25 | 2.38 | 86097 | 2016.08 | 0.58% |
| 2024-02-28 | 2.45 | 2.32 | -0.12 | -4.92% | 2.32 | 2.49 | 152326 | 3646.91 | 1.03% |
| 2024-02-27 | 2.40 | 2.44 | 0.02 | 0.83% | 2.40 | 2.44 | 66657 | 1616.46 | 0.45% |
| 2024-02-26 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.45 | 82614 | 2001.46 | 0.56% |
| 2024-02-23 | 2.38 | 2.41 | 0.02 | 0.84% | 2.37 | 2.44 | 81733 | 1959.91 | 0.55% |
| 2024-02-22 | 2.32 | 2.39 | 0.05 | 2.14% | 2.32 | 2.41 | 84403 | 2006.00 | 0.57% |
| 2024-02-21 | 2.35 | 2.34 | -0.02 | -0.85% | 2.31 | 2.39 | 122145 | 2888.65 | 0.83% |
| 2024-02-20 | 2.29 | 2.36 | 0.08 | 3.51% | 2.23 | 2.39 | 139710 | 3263.24 | 0.95% |
| 2024-02-19 | 2.20 | 2.28 | 0.11 | 5.07% | 2.14 | 2.28 | 163976 | 3636.50 | 1.11% |