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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.66 | 2.65 | -0.02 | -0.75% | 2.65 | 2.69 | 118257 | 3159.05 | 0.52% |
| 2024-05-14 | 2.66 | 2.67 | 0.02 | 0.75% | 2.66 | 2.70 | 153037 | 4099.29 | 0.67% |
| 2024-05-13 | 2.68 | 2.65 | -0.03 | -1.12% | 2.63 | 2.68 | 92750 | 2457.75 | 0.40% |
| 2024-05-10 | 2.72 | 2.68 | -0.04 | -1.47% | 2.66 | 2.72 | 133024 | 3571.73 | 0.58% |
| 2024-05-09 | 2.65 | 2.72 | 0.08 | 3.03% | 2.64 | 2.72 | 168472 | 4548.27 | 0.74% |
| 2024-05-08 | 2.67 | 2.64 | -0.05 | -1.86% | 2.64 | 2.69 | 118134 | 3143.88 | 0.52% |
| 2024-05-07 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 160694 | 4298.68 | 0.70% |
| 2024-05-06 | 2.66 | 2.66 | 0.03 | 1.14% | 2.65 | 2.69 | 156803 | 4184.67 | 0.68% |
| 2024-04-30 | 2.65 | 2.63 | -0.05 | -1.87% | 2.62 | 2.71 | 178755 | 4734.22 | 0.78% |
| 2024-04-29 | 2.53 | 2.68 | 0.18 | 7.20% | 2.52 | 2.69 | 339081 | 8916.90 | 1.48% |
| 2024-04-26 | 2.45 | 2.50 | 0.04 | 1.63% | 2.44 | 2.51 | 153387 | 3804.89 | 0.67% |
| 2024-04-25 | 2.46 | 2.46 | -0.01 | -0.40% | 2.45 | 2.51 | 122571 | 3040.87 | 0.53% |
| 2024-04-24 | 2.46 | 2.47 | 0.01 | 0.41% | 2.42 | 2.47 | 108525 | 2654.07 | 0.47% |
| 2024-04-23 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.49 | 127543 | 3130.53 | 0.56% |
| 2024-04-22 | 2.49 | 2.45 | -0.05 | -2.00% | 2.44 | 2.51 | 139153 | 3436.65 | 0.61% |
| 2024-04-19 | 2.51 | 2.50 | -0.03 | -1.19% | 2.49 | 2.57 | 160852 | 4057.83 | 0.70% |
| 2024-04-18 | 2.54 | 2.53 | -0.03 | -1.17% | 2.48 | 2.57 | 232960 | 5898.87 | 1.02% |
| 2024-04-17 | 2.35 | 2.56 | 0.13 | 5.35% | 2.35 | 2.57 | 321643 | 8119.54 | 1.40% |
| 2024-04-16 | 2.70 | 2.43 | -0.27 | -10.00% | 2.43 | 2.71 | 522811 | 13136.70 | 2.28% |
| 2024-04-15 | 2.79 | 2.70 | -0.13 | -4.59% | 2.63 | 2.80 | 479027 | 12992.05 | 2.09% |
| 2024-04-12 | 2.72 | 2.83 | 0.08 | 2.91% | 2.70 | 2.89 | 622840 | 17501.37 | 2.72% |
| 2024-04-11 | 2.70 | 2.75 | 0.02 | 0.73% | 2.67 | 2.80 | 287725 | 7890.90 | 1.26% |
| 2024-04-10 | 2.80 | 2.73 | -0.06 | -2.15% | 2.69 | 2.80 | 349826 | 9575.75 | 1.53% |
| 2024-04-09 | 2.65 | 2.79 | 0.13 | 4.89% | 2.65 | 2.85 | 474933 | 13119.81 | 2.07% |
| 2024-04-08 | 2.71 | 2.66 | -0.08 | -2.92% | 2.66 | 2.76 | 282787 | 7627.39 | 1.23% |
| 2024-04-03 | 2.77 | 2.74 | -0.05 | -1.79% | 2.70 | 2.83 | 509339 | 14033.75 | 2.22% |
| 2024-04-02 | 2.63 | 2.79 | 0.13 | 4.89% | 2.61 | 2.93 | 716640 | 19746.89 | 3.13% |
| 2024-04-01 | 2.58 | 2.66 | 0.10 | 3.91% | 2.56 | 2.68 | 425622 | 11184.01 | 1.86% |
| 2024-03-29 | 2.57 | 2.56 | -0.03 | -1.16% | 2.53 | 2.60 | 270252 | 6891.83 | 1.18% |
| 2024-03-28 | 2.54 | 2.59 | 0.00 | 0.00% | 2.54 | 2.62 | 423013 | 10891.40 | 1.85% |
| 2024-03-27 | 2.68 | 2.59 | -0.09 | -3.36% | 2.56 | 2.80 | 754395 | 20148.63 | 3.29% |
| 2024-03-26 | 2.42 | 2.68 | 0.24 | 9.84% | 2.40 | 2.68 | 423612 | 10922.76 | 1.85% |
| 2024-03-25 | 2.48 | 2.44 | -0.05 | -2.01% | 2.44 | 2.51 | 142814 | 3533.21 | 0.62% |
| 2024-03-22 | 2.53 | 2.49 | -0.05 | -1.97% | 2.47 | 2.55 | 160404 | 4011.26 | 0.70% |
| 2024-03-21 | 2.54 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 134005 | 3407.07 | 0.58% |
| 2024-03-20 | 2.52 | 2.54 | 0.01 | 0.40% | 2.52 | 2.55 | 121465 | 3078.60 | 0.53% |
| 2024-03-19 | 2.56 | 2.53 | -0.03 | -1.17% | 2.52 | 2.56 | 155525 | 3956.20 | 0.68% |
| 2024-03-18 | 2.56 | 2.56 | 0.01 | 0.39% | 2.53 | 2.57 | 165454 | 4212.44 | 0.72% |
| 2024-03-15 | 2.50 | 2.55 | 0.04 | 1.59% | 2.49 | 2.55 | 133823 | 3379.94 | 0.58% |
| 2024-03-14 | 2.53 | 2.51 | -0.02 | -0.79% | 2.49 | 2.55 | 119273 | 3001.84 | 0.52% |
| 2024-03-13 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.56 | 139458 | 3532.46 | 0.61% |
| 2024-03-12 | 2.50 | 2.55 | 0.05 | 2.00% | 2.49 | 2.55 | 223079 | 5637.48 | 0.97% |
| 2024-03-11 | 2.45 | 2.50 | 0.05 | 2.04% | 2.44 | 2.50 | 166914 | 4122.75 | 0.73% |
| 2024-03-08 | 2.46 | 2.45 | 0.00 | 0.00% | 2.44 | 2.47 | 95102 | 2332.24 | 0.42% |
| 2024-03-07 | 2.48 | 2.45 | -0.02 | -0.81% | 2.45 | 2.50 | 137318 | 3393.96 | 0.60% |
| 2024-03-06 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.49 | 125665 | 3094.12 | 0.55% |
| 2024-03-05 | 2.47 | 2.45 | -0.04 | -1.61% | 2.44 | 2.49 | 139898 | 3442.34 | 0.61% |
| 2024-03-04 | 2.52 | 2.49 | -0.04 | -1.58% | 2.43 | 2.54 | 192101 | 4773.35 | 0.84% |
| 2024-03-01 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.57 | 155150 | 3937.40 | 0.68% |
| 2024-02-29 | 2.47 | 2.56 | 0.06 | 2.40% | 2.45 | 2.56 | 208316 | 5261.02 | 0.91% |
| 2024-02-28 | 2.58 | 2.50 | -0.08 | -3.10% | 2.49 | 2.67 | 366415 | 9510.58 | 1.60% |
| 2024-02-27 | 2.55 | 2.58 | 0.03 | 1.18% | 2.52 | 2.58 | 178352 | 4568.75 | 0.78% |
| 2024-02-26 | 2.53 | 2.55 | 0.02 | 0.79% | 2.50 | 2.59 | 243364 | 6199.51 | 1.06% |
| 2024-02-23 | 2.54 | 2.53 | 0.01 | 0.40% | 2.47 | 2.54 | 206983 | 5201.60 | 0.90% |
| 2024-02-22 | 2.51 | 2.52 | 0.00 | 0.00% | 2.48 | 2.54 | 177230 | 4448.25 | 0.77% |
| 2024-02-21 | 2.48 | 2.52 | 0.03 | 1.20% | 2.46 | 2.59 | 258467 | 6554.07 | 1.13% |
| 2024-02-20 | 2.52 | 2.49 | -0.04 | -1.58% | 2.46 | 2.52 | 172418 | 4277.93 | 0.75% |
| 2024-02-19 | 2.58 | 2.53 | -0.03 | -1.17% | 2.46 | 2.62 | 286859 | 7303.61 | 1.25% |
| 2024-02-08 | 2.40 | 2.56 | 0.18 | 7.56% | 2.39 | 2.56 | 238977 | 5977.00 | 1.04% |
| 2024-02-07 | 2.33 | 2.38 | 0.01 | 0.42% | 2.31 | 2.45 | 225338 | 5403.84 | 0.98% |
| 2024-02-06 | 2.22 | 2.37 | 0.07 | 3.04% | 2.12 | 2.44 | 253725 | 5827.88 | 1.11% |