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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.46 | 2.49 | 0.02 | 0.81% | 2.46 | 2.52 | 95802 | 2395.93 | 1.52% |
| 2024-05-08 | 2.51 | 2.47 | -0.05 | -1.98% | 2.46 | 2.53 | 112509 | 2803.26 | 1.79% |
| 2024-05-07 | 2.51 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 117158 | 2935.09 | 1.86% |
| 2024-05-06 | 2.48 | 2.49 | 0.06 | 2.47% | 2.46 | 2.50 | 144737 | 3590.46 | 2.30% |
| 2024-04-30 | 2.50 | 2.43 | -0.08 | -3.19% | 2.41 | 2.52 | 230276 | 5630.00 | 3.66% |
| 2024-04-29 | 2.34 | 2.51 | 0.17 | 7.26% | 2.33 | 2.52 | 253864 | 6199.05 | 4.03% |
| 2024-04-26 | 2.33 | 2.34 | 0.02 | 0.86% | 2.28 | 2.37 | 143361 | 3340.85 | 2.28% |
| 2024-04-25 | 2.27 | 2.32 | 0.04 | 1.75% | 2.25 | 2.35 | 122836 | 2842.78 | 1.95% |
| 2024-04-24 | 2.22 | 2.28 | 0.06 | 2.70% | 2.22 | 2.29 | 143914 | 3250.36 | 2.28% |
| 2024-04-23 | 2.20 | 2.22 | 0.04 | 1.83% | 2.18 | 2.26 | 149705 | 3323.46 | 2.38% |
| 2024-04-22 | 2.22 | 2.18 | -0.04 | -1.80% | 2.12 | 2.25 | 199880 | 4360.85 | 3.17% |
| 2024-04-19 | 2.24 | 2.22 | -0.05 | -2.20% | 2.20 | 2.29 | 168846 | 3771.95 | 2.68% |
| 2024-04-18 | 2.29 | 2.27 | -0.03 | -1.30% | 2.21 | 2.31 | 253701 | 5763.00 | 4.03% |
| 2024-04-17 | 2.16 | 2.30 | 0.16 | 7.48% | 2.15 | 2.32 | 283920 | 6416.86 | 4.51% |
| 2024-04-16 | 2.32 | 2.14 | -0.24 | -10.08% | 2.14 | 2.32 | 358974 | 7816.70 | 5.70% |
| 2024-04-15 | 2.59 | 2.38 | -0.25 | -9.51% | 2.37 | 2.63 | 462248 | 11182.45 | 7.34% |
| 2024-04-12 | 2.65 | 2.63 | -0.03 | -1.13% | 2.63 | 2.69 | 172249 | 4570.55 | 2.73% |
| 2024-04-11 | 2.66 | 2.66 | -0.02 | -0.75% | 2.63 | 2.72 | 199184 | 5341.25 | 3.16% |
| 2024-04-10 | 2.77 | 2.68 | -0.09 | -3.25% | 2.65 | 2.82 | 304013 | 8232.07 | 4.83% |
| 2024-04-09 | 2.71 | 2.77 | 0.06 | 2.21% | 2.70 | 2.82 | 388192 | 10711.56 | 6.16% |
| 2024-04-08 | 2.89 | 2.71 | -0.30 | -9.97% | 2.71 | 2.92 | 781846 | 22062.38 | 12.41% |
| 2024-04-03 | 2.90 | 3.01 | 0.07 | 2.38% | 2.84 | 3.23 | 1136998 | 34434.09 | 18.05% |
| 2024-04-02 | 2.81 | 2.94 | 0.10 | 3.52% | 2.80 | 2.99 | 567187 | 16334.62 | 9.01% |
| 2024-04-01 | 2.76 | 2.84 | 0.09 | 3.27% | 2.73 | 2.85 | 384222 | 10718.79 | 6.10% |
| 2024-03-29 | 2.77 | 2.75 | -0.02 | -0.72% | 2.69 | 2.79 | 349344 | 9532.45 | 5.55% |
| 2024-03-28 | 2.73 | 2.77 | 0.09 | 3.36% | 2.66 | 2.93 | 449408 | 12391.10 | 7.14% |
| 2024-03-27 | 2.68 | 2.68 | -0.01 | -0.37% | 2.66 | 2.74 | 245259 | 6619.24 | 3.89% |
| 2024-03-26 | 2.65 | 2.69 | 0.04 | 1.51% | 2.62 | 2.72 | 184349 | 4917.12 | 2.93% |
| 2024-03-25 | 2.68 | 2.65 | -0.03 | -1.12% | 2.65 | 2.72 | 178045 | 4777.84 | 2.83% |
| 2024-03-22 | 2.73 | 2.68 | -0.04 | -1.47% | 2.63 | 2.74 | 159700 | 4290.09 | 2.54% |
| 2024-03-21 | 2.69 | 2.72 | 0.04 | 1.49% | 2.66 | 2.73 | 151023 | 4082.11 | 2.40% |
| 2024-03-20 | 2.64 | 2.68 | 0.04 | 1.52% | 2.62 | 2.69 | 119369 | 3179.22 | 1.90% |
| 2024-03-19 | 2.64 | 2.64 | 0.00 | 0.00% | 2.61 | 2.67 | 163374 | 4316.58 | 2.59% |
| 2024-03-18 | 2.60 | 2.64 | 0.06 | 2.33% | 2.59 | 2.64 | 167709 | 4387.19 | 2.66% |
| 2024-03-15 | 2.51 | 2.58 | 0.06 | 2.38% | 2.49 | 2.58 | 172820 | 4415.27 | 2.74% |
| 2024-03-14 | 2.53 | 2.52 | -0.02 | -0.79% | 2.47 | 2.55 | 130523 | 3288.80 | 2.07% |
| 2024-03-13 | 2.56 | 2.54 | -0.01 | -0.39% | 2.50 | 2.58 | 175532 | 4445.85 | 2.79% |
| 2024-03-12 | 2.50 | 2.55 | 0.06 | 2.41% | 2.48 | 2.55 | 192985 | 4856.28 | 3.06% |
| 2024-03-11 | 2.47 | 2.49 | 0.03 | 1.22% | 2.45 | 2.50 | 152544 | 3777.66 | 2.42% |
| 2024-03-08 | 2.41 | 2.46 | 0.05 | 2.07% | 2.40 | 2.47 | 176971 | 4322.09 | 2.81% |
| 2024-03-07 | 2.42 | 2.41 | 0.01 | 0.42% | 2.39 | 2.49 | 184236 | 4485.60 | 2.93% |
| 2024-03-06 | 2.32 | 2.40 | 0.06 | 2.56% | 2.32 | 2.42 | 194962 | 4659.33 | 3.10% |
| 2024-03-05 | 2.41 | 2.34 | -0.09 | -3.70% | 2.32 | 2.43 | 203240 | 4799.74 | 3.23% |
| 2024-03-04 | 2.47 | 2.43 | -0.04 | -1.62% | 2.39 | 2.50 | 162837 | 3956.76 | 2.59% |
| 2024-03-01 | 2.50 | 2.47 | -0.03 | -1.20% | 2.42 | 2.54 | 222641 | 5514.78 | 3.53% |
| 2024-02-29 | 2.38 | 2.50 | 0.06 | 2.46% | 2.31 | 2.51 | 317850 | 7805.88 | 5.05% |
| 2024-02-28 | 2.72 | 2.44 | -0.27 | -9.96% | 2.44 | 2.79 | 482169 | 12428.33 | 7.66% |
| 2024-02-27 | 2.61 | 2.71 | 0.09 | 3.44% | 2.59 | 2.72 | 220680 | 5873.89 | 3.50% |
| 2024-02-26 | 2.53 | 2.62 | 0.09 | 3.56% | 2.51 | 2.67 | 308820 | 8020.23 | 4.90% |
| 2024-02-23 | 2.42 | 2.53 | 0.10 | 4.12% | 2.41 | 2.55 | 249353 | 6177.53 | 3.96% |
| 2024-02-22 | 2.35 | 2.43 | 0.07 | 2.97% | 2.32 | 2.43 | 215168 | 5151.41 | 3.42% |
| 2024-02-21 | 2.24 | 2.36 | 0.09 | 3.96% | 2.23 | 2.42 | 280131 | 6607.64 | 4.45% |
| 2024-02-20 | 2.25 | 2.27 | 0.03 | 1.34% | 2.19 | 2.28 | 224215 | 5027.64 | 3.56% |
| 2024-02-19 | 2.14 | 2.24 | 0.12 | 5.66% | 2.12 | 2.25 | 409026 | 8986.66 | 6.49% |
| 2024-02-08 | 1.96 | 2.12 | 0.13 | 6.53% | 1.86 | 2.14 | 467019 | 9413.45 | 7.42% |
| 2024-02-07 | 2.21 | 1.99 | -0.22 | -9.95% | 1.99 | 2.21 | 615605 | 12457.72 | 9.77% |
| 2024-02-06 | 2.20 | 2.21 | -0.18 | -7.53% | 2.15 | 2.32 | 555635 | 12122.74 | 8.82% |
| 2024-02-05 | 2.61 | 2.39 | -0.27 | -10.15% | 2.39 | 2.62 | 262276 | 6325.48 | 4.16% |
| 2024-02-02 | 2.74 | 2.66 | -0.08 | -2.92% | 2.55 | 2.86 | 281154 | 7627.65 | 4.46% |
| 2024-02-01 | 2.86 | 2.74 | -0.12 | -4.20% | 2.67 | 2.86 | 310089 | 8534.41 | 4.92% |
| 2024-01-31 | 3.01 | 2.86 | -0.15 | -4.98% | 2.84 | 3.09 | 343424 | 10076.00 | 5.45% |
| 2024-01-30 | 3.11 | 3.01 | -0.13 | -4.14% | 2.99 | 3.13 | 253235 | 7748.72 | 4.02% |