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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.90 | 2.90 | -0.03 | -1.02% | 2.86 | 2.95 | 63022 | 1827.08 | 0.79% |
| 2024-05-10 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.97 | 60710 | 1779.34 | 0.76% |
| 2024-05-09 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.03 | 67611 | 2007.75 | 0.85% |
| 2024-05-08 | 3.03 | 2.99 | -0.04 | -1.32% | 2.96 | 3.06 | 76302 | 2287.93 | 0.96% |
| 2024-05-07 | 2.99 | 3.03 | 0.03 | 1.00% | 2.96 | 3.03 | 82976 | 2489.34 | 1.04% |
| 2024-05-06 | 2.86 | 3.00 | 0.15 | 5.26% | 2.85 | 3.02 | 117174 | 3433.00 | 1.47% |
| 2024-04-30 | 2.86 | 2.85 | -0.02 | -0.70% | 2.81 | 2.89 | 79699 | 2264.19 | 1.00% |
| 2024-04-29 | 2.75 | 2.87 | 0.07 | 2.50% | 2.69 | 2.88 | 120513 | 3374.46 | 1.51% |
| 2024-04-26 | 2.78 | 2.80 | 0.03 | 1.08% | 2.70 | 2.81 | 110678 | 3050.60 | 1.39% |
| 2024-04-25 | 2.66 | 2.77 | 0.11 | 4.14% | 2.65 | 2.78 | 98445 | 2696.86 | 1.23% |
| 2024-04-24 | 2.63 | 2.66 | 0.04 | 1.53% | 2.62 | 2.69 | 71943 | 1901.78 | 0.90% |
| 2024-04-23 | 2.60 | 2.62 | 0.03 | 1.16% | 2.59 | 2.66 | 87043 | 2281.25 | 1.09% |
| 2024-04-22 | 2.67 | 2.59 | -0.10 | -3.72% | 2.57 | 2.71 | 98005 | 2569.10 | 1.23% |
| 2024-04-19 | 2.66 | 2.69 | 0.06 | 2.28% | 2.60 | 2.84 | 121363 | 3280.81 | 1.52% |
| 2024-04-18 | 2.72 | 2.63 | -0.08 | -2.95% | 2.57 | 2.72 | 142708 | 3777.83 | 1.79% |
| 2024-04-17 | 2.54 | 2.71 | 0.05 | 1.88% | 2.51 | 2.74 | 209750 | 5569.82 | 2.63% |
| 2024-04-16 | 2.88 | 2.66 | -0.29 | -9.83% | 2.66 | 2.89 | 130904 | 3513.74 | 1.64% |
| 2024-04-15 | 3.19 | 2.95 | -0.25 | -7.81% | 2.91 | 3.19 | 171500 | 5166.61 | 2.15% |
| 2024-04-12 | 3.26 | 3.20 | -0.02 | -0.62% | 3.16 | 3.27 | 94859 | 3044.09 | 1.19% |
| 2024-04-11 | 3.21 | 3.22 | 0.00 | 0.00% | 3.20 | 3.29 | 123719 | 4020.05 | 1.55% |
| 2024-04-10 | 3.30 | 3.22 | -0.13 | -3.88% | 3.19 | 3.35 | 163043 | 5297.29 | 2.04% |
| 2024-04-09 | 3.33 | 3.35 | 0.10 | 3.08% | 3.28 | 3.40 | 183841 | 6134.56 | 2.30% |
| 2024-04-08 | 3.20 | 3.25 | -0.07 | -2.11% | 3.19 | 3.45 | 225826 | 7438.43 | 2.83% |
| 2024-04-03 | 3.24 | 3.32 | 0.04 | 1.22% | 3.24 | 3.55 | 308265 | 10319.38 | 3.86% |
| 2024-04-02 | 3.49 | 3.28 | 0.06 | 1.86% | 3.23 | 3.54 | 479471 | 16452.52 | 6.00% |
| 2024-04-01 | 3.10 | 3.22 | 0.29 | 9.90% | 3.10 | 3.22 | 53810 | 1727.97 | 0.67% |
| 2024-03-29 | 2.83 | 2.93 | 0.10 | 3.53% | 2.83 | 2.96 | 53795 | 1556.86 | 0.67% |
| 2024-03-28 | 2.77 | 2.83 | 0.03 | 1.07% | 2.77 | 2.88 | 44134 | 1254.33 | 0.55% |
| 2024-03-27 | 2.85 | 2.80 | -0.08 | -2.78% | 2.79 | 2.91 | 53046 | 1511.12 | 0.66% |
| 2024-03-26 | 2.84 | 2.88 | 0.03 | 1.05% | 2.81 | 2.90 | 56576 | 1614.24 | 0.71% |
| 2024-03-25 | 2.93 | 2.85 | -0.08 | -2.73% | 2.84 | 2.95 | 65016 | 1880.14 | 0.81% |
| 2024-03-22 | 3.01 | 2.93 | -0.06 | -2.01% | 2.90 | 3.02 | 66016 | 1937.15 | 0.83% |
| 2024-03-21 | 2.97 | 2.99 | 0.02 | 0.67% | 2.93 | 3.01 | 51811 | 1543.68 | 0.65% |
| 2024-03-20 | 2.94 | 2.97 | 0.05 | 1.71% | 2.90 | 2.99 | 57274 | 1689.36 | 0.72% |
| 2024-03-19 | 2.85 | 2.92 | 0.06 | 2.10% | 2.84 | 2.93 | 74932 | 2176.06 | 0.94% |
| 2024-03-18 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.89 | 54241 | 1549.58 | 0.68% |
| 2024-03-15 | 2.78 | 2.86 | 0.07 | 2.51% | 2.75 | 2.88 | 42872 | 1207.98 | 0.54% |
| 2024-03-14 | 2.78 | 2.79 | 0.01 | 0.36% | 2.74 | 2.82 | 51163 | 1425.21 | 0.64% |
| 2024-03-13 | 2.81 | 2.78 | -0.02 | -0.71% | 2.70 | 2.81 | 65808 | 1821.63 | 0.82% |
| 2024-03-12 | 2.74 | 2.80 | 0.07 | 2.56% | 2.71 | 2.80 | 55406 | 1531.84 | 0.69% |
| 2024-03-11 | 2.68 | 2.73 | 0.07 | 2.63% | 2.66 | 2.73 | 53286 | 1441.32 | 0.67% |
| 2024-03-08 | 2.66 | 2.66 | -0.02 | -0.75% | 2.62 | 2.71 | 34991 | 928.47 | 0.44% |
| 2024-03-07 | 2.65 | 2.68 | 0.00 | 0.00% | 2.64 | 2.73 | 39296 | 1055.77 | 0.49% |
| 2024-03-06 | 2.65 | 2.68 | 0.05 | 1.90% | 2.62 | 2.71 | 51228 | 1367.48 | 0.64% |
| 2024-03-05 | 2.68 | 2.63 | -0.07 | -2.59% | 2.61 | 2.68 | 57860 | 1527.00 | 0.72% |
| 2024-03-04 | 2.67 | 2.70 | 0.02 | 0.75% | 2.62 | 2.71 | 61696 | 1648.80 | 0.77% |
| 2024-03-01 | 2.70 | 2.68 | 0.00 | 0.00% | 2.62 | 2.71 | 63509 | 1692.09 | 0.80% |
| 2024-02-29 | 2.57 | 2.68 | 0.08 | 3.08% | 2.55 | 2.70 | 97769 | 2590.88 | 1.22% |
| 2024-02-28 | 2.84 | 2.60 | -0.22 | -7.80% | 2.57 | 2.95 | 130368 | 3618.60 | 1.63% |
| 2024-02-27 | 2.76 | 2.82 | 0.04 | 1.44% | 2.73 | 2.83 | 75447 | 2109.03 | 0.94% |
| 2024-02-26 | 2.67 | 2.78 | 0.06 | 2.21% | 2.67 | 2.83 | 122970 | 3394.53 | 1.54% |
| 2024-02-23 | 2.56 | 2.72 | 0.15 | 5.84% | 2.56 | 2.75 | 123317 | 3303.51 | 1.54% |
| 2024-02-22 | 2.48 | 2.57 | 0.07 | 2.80% | 2.44 | 2.57 | 83563 | 2102.20 | 1.05% |
| 2024-02-21 | 2.40 | 2.50 | 0.08 | 3.31% | 2.38 | 2.62 | 88626 | 2227.71 | 1.11% |
| 2024-02-20 | 2.40 | 2.42 | 0.02 | 0.83% | 2.34 | 2.45 | 75216 | 1806.01 | 0.94% |
| 2024-02-19 | 2.28 | 2.40 | 0.19 | 8.60% | 2.28 | 2.41 | 167898 | 3927.06 | 2.10% |
| 2024-02-08 | 2.02 | 2.21 | 0.17 | 8.33% | 1.97 | 2.22 | 208720 | 4316.07 | 2.61% |
| 2024-02-07 | 2.28 | 2.04 | -0.22 | -9.73% | 2.03 | 2.28 | 229031 | 4808.94 | 2.87% |
| 2024-02-06 | 2.19 | 2.26 | -0.16 | -6.61% | 2.18 | 2.37 | 254782 | 5640.07 | 3.19% |
| 2024-02-05 | 2.64 | 2.42 | -0.27 | -10.04% | 2.42 | 2.65 | 172459 | 4230.30 | 2.16% |