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 | 2.75 | 2.82 | 0.06 | 2.17% | 2.75 | 2.83 | 160779 | 4518.71 | 0.68% |
| 2024-05-08 | 2.82 | 2.76 | -0.06 | -2.13% | 2.76 | 2.82 | 136931 | 3807.29 | 0.58% |
| 2024-05-07 | 2.83 | 2.82 | -0.01 | -0.35% | 2.80 | 2.84 | 143214 | 4037.80 | 0.60% |
| 2024-05-06 | 2.85 | 2.83 | 0.01 | 0.35% | 2.82 | 2.87 | 168145 | 4778.18 | 0.71% |
| 2024-04-30 | 2.83 | 2.82 | -0.01 | -0.35% | 2.79 | 2.85 | 164027 | 4610.98 | 0.69% |
| 2024-04-29 | 2.75 | 2.83 | 0.09 | 3.28% | 2.73 | 2.83 | 229823 | 6435.64 | 0.97% |
| 2024-04-26 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.75 | 193403 | 5269.85 | 0.82% |
| 2024-04-25 | 2.67 | 2.70 | 0.01 | 0.37% | 2.66 | 2.72 | 110345 | 2980.64 | 0.47% |
| 2024-04-24 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.69 | 107309 | 2868.72 | 0.45% |
| 2024-04-23 | 2.68 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 132481 | 3546.33 | 0.56% |
| 2024-04-22 | 2.68 | 2.66 | -0.01 | -0.37% | 2.64 | 2.72 | 141485 | 3784.04 | 0.60% |
| 2024-04-19 | 2.71 | 2.67 | -0.04 | -1.48% | 2.66 | 2.73 | 141424 | 3799.15 | 0.60% |
| 2024-04-18 | 2.69 | 2.71 | 0.02 | 0.74% | 2.66 | 2.73 | 159255 | 4308.71 | 0.67% |
| 2024-04-17 | 2.59 | 2.69 | 0.11 | 4.26% | 2.59 | 2.69 | 196637 | 5221.62 | 0.83% |
| 2024-04-16 | 2.67 | 2.58 | -0.12 | -4.44% | 2.57 | 2.69 | 242720 | 6359.90 | 1.02% |
| 2024-04-15 | 2.76 | 2.70 | -0.06 | -2.17% | 2.64 | 2.78 | 240150 | 6507.55 | 1.01% |
| 2024-04-12 | 2.81 | 2.76 | -0.06 | -2.13% | 2.76 | 2.83 | 120473 | 3353.38 | 0.51% |
| 2024-04-11 | 2.80 | 2.82 | 0.01 | 0.36% | 2.78 | 2.85 | 117508 | 3320.96 | 0.50% |
| 2024-04-10 | 2.87 | 2.81 | -0.06 | -2.09% | 2.79 | 2.87 | 144014 | 4062.42 | 0.61% |
| 2024-04-09 | 2.84 | 2.87 | 0.05 | 1.77% | 2.83 | 2.88 | 111952 | 3198.17 | 0.47% |
| 2024-04-08 | 2.90 | 2.82 | -0.08 | -2.76% | 2.82 | 2.91 | 171327 | 4899.51 | 0.72% |
| 2024-04-03 | 2.90 | 2.90 | 0.01 | 0.35% | 2.86 | 2.92 | 152888 | 4413.01 | 0.65% |
| 2024-04-02 | 2.88 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 189786 | 5461.61 | 0.80% |
| 2024-04-01 | 2.78 | 2.87 | 0.10 | 3.61% | 2.78 | 2.88 | 231902 | 6598.05 | 0.98% |
| 2024-03-29 | 2.77 | 2.77 | 0.01 | 0.36% | 2.74 | 2.78 | 88965 | 2454.62 | 0.38% |
| 2024-03-28 | 2.73 | 2.76 | 0.03 | 1.10% | 2.72 | 2.79 | 149734 | 4134.26 | 0.63% |
| 2024-03-27 | 2.80 | 2.73 | -0.07 | -2.50% | 2.72 | 2.80 | 149657 | 4140.62 | 0.63% |
| 2024-03-26 | 2.81 | 2.80 | -0.01 | -0.36% | 2.76 | 2.83 | 180130 | 5025.60 | 0.76% |
| 2024-03-25 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.87 | 166503 | 4718.15 | 0.70% |
| 2024-03-22 | 2.92 | 2.85 | -0.07 | -2.40% | 2.83 | 2.92 | 244887 | 7011.89 | 1.03% |
| 2024-03-21 | 2.95 | 2.92 | -0.02 | -0.68% | 2.90 | 2.96 | 172246 | 5031.26 | 0.73% |
| 2024-03-20 | 2.94 | 2.94 | 0.01 | 0.34% | 2.92 | 2.95 | 140999 | 4134.64 | 0.60% |
| 2024-03-19 | 2.97 | 2.93 | -0.04 | -1.35% | 2.93 | 2.98 | 171623 | 5066.23 | 0.72% |
| 2024-03-18 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 175117 | 5161.21 | 0.74% |
| 2024-03-15 | 2.92 | 2.95 | 0.02 | 0.68% | 2.90 | 2.95 | 174102 | 5088.81 | 0.73% |
| 2024-03-14 | 2.96 | 2.93 | -0.01 | -0.34% | 2.90 | 2.97 | 137796 | 4045.43 | 0.58% |
| 2024-03-13 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 2.98 | 144864 | 4279.35 | 0.61% |
| 2024-03-12 | 2.96 | 2.97 | 0.01 | 0.34% | 2.93 | 2.98 | 169295 | 5009.25 | 0.71% |
| 2024-03-11 | 2.89 | 2.96 | 0.06 | 2.07% | 2.89 | 2.96 | 215591 | 6331.33 | 0.91% |
| 2024-03-08 | 2.91 | 2.90 | 0.02 | 0.69% | 2.86 | 2.93 | 111410 | 3230.09 | 0.47% |
| 2024-03-07 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.95 | 152234 | 4435.73 | 0.64% |
| 2024-03-06 | 2.90 | 2.91 | 0.01 | 0.34% | 2.88 | 2.95 | 140530 | 4097.47 | 0.59% |
| 2024-03-05 | 2.94 | 2.90 | -0.05 | -1.69% | 2.89 | 2.95 | 168002 | 4888.46 | 0.71% |
| 2024-03-04 | 3.00 | 2.95 | -0.06 | -1.99% | 2.93 | 3.02 | 179531 | 5308.16 | 0.76% |
| 2024-03-01 | 2.98 | 3.01 | 0.02 | 0.67% | 2.97 | 3.02 | 194369 | 5829.35 | 0.82% |
| 2024-02-29 | 2.93 | 2.99 | 0.05 | 1.70% | 2.92 | 2.99 | 209541 | 6225.19 | 0.88% |
| 2024-02-28 | 2.99 | 2.94 | -0.06 | -2.00% | 2.94 | 3.11 | 403673 | 12272.23 | 1.70% |
| 2024-02-27 | 2.96 | 3.00 | 0.04 | 1.35% | 2.94 | 3.00 | 166235 | 4949.61 | 0.70% |
| 2024-02-26 | 2.96 | 2.96 | 0.00 | 0.00% | 2.93 | 3.01 | 189304 | 5616.90 | 0.80% |
| 2024-02-23 | 2.94 | 2.96 | 0.02 | 0.68% | 2.90 | 2.97 | 191885 | 5635.06 | 0.81% |
| 2024-02-22 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.97 | 141598 | 4156.01 | 0.60% |
| 2024-02-21 | 2.87 | 2.93 | 0.04 | 1.38% | 2.85 | 3.01 | 224510 | 6622.89 | 0.95% |
| 2024-02-20 | 2.91 | 2.89 | -0.02 | -0.69% | 2.84 | 2.92 | 149009 | 4279.58 | 0.63% |
| 2024-02-19 | 2.98 | 2.91 | -0.03 | -1.02% | 2.89 | 3.00 | 253275 | 7415.13 | 1.07% |
| 2024-02-08 | 2.80 | 2.94 | 0.13 | 4.63% | 2.80 | 3.00 | 282282 | 8311.16 | 1.19% |
| 2024-02-07 | 2.68 | 2.81 | 0.13 | 4.85% | 2.68 | 2.82 | 295618 | 8220.84 | 1.25% |
| 2024-02-06 | 2.49 | 2.68 | 0.17 | 6.77% | 2.40 | 2.73 | 280740 | 7225.37 | 1.19% |
| 2024-02-05 | 2.68 | 2.51 | -0.18 | -6.69% | 2.46 | 2.68 | 306359 | 7809.05 | 1.29% |
| 2024-02-02 | 2.81 | 2.69 | -0.13 | -4.61% | 2.57 | 2.84 | 248762 | 6789.02 | 1.05% |
| 2024-02-01 | 2.87 | 2.82 | -0.05 | -1.74% | 2.81 | 2.91 | 166564 | 4745.67 | 0.70% |
| 2024-01-31 | 2.96 | 2.87 | -0.10 | -3.37% | 2.86 | 2.97 | 172780 | 5018.50 | 0.73% |