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 | 2.64 | 2.59 | -0.07 | -2.63% | 2.58 | 2.64 | 154858 | 4036.30 | 1.01% |
| 2024-05-10 | 2.72 | 2.66 | -0.04 | -1.48% | 2.63 | 2.72 | 144440 | 3845.74 | 0.94% |
| 2024-05-09 | 2.69 | 2.70 | 0.02 | 0.75% | 2.69 | 2.74 | 176990 | 4793.47 | 1.16% |
| 2024-05-08 | 2.75 | 2.68 | -0.07 | -2.55% | 2.66 | 2.76 | 198574 | 5370.96 | 1.30% |
| 2024-05-07 | 2.69 | 2.75 | 0.04 | 1.48% | 2.67 | 2.76 | 243555 | 6619.14 | 1.59% |
| 2024-05-06 | 2.68 | 2.71 | 0.05 | 1.88% | 2.67 | 2.75 | 211899 | 5750.67 | 1.39% |
| 2024-04-30 | 2.69 | 2.66 | -0.04 | -1.48% | 2.60 | 2.70 | 239479 | 6313.56 | 1.57% |
| 2024-04-29 | 2.51 | 2.70 | 0.19 | 7.57% | 2.49 | 2.70 | 282759 | 7464.82 | 1.85% |
| 2024-04-26 | 2.44 | 2.51 | 0.07 | 2.87% | 2.39 | 2.52 | 267410 | 6571.10 | 1.75% |
| 2024-04-25 | 2.47 | 2.44 | -0.02 | -0.81% | 2.44 | 2.50 | 159737 | 3942.61 | 1.04% |
| 2024-04-24 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.49 | 102693 | 2526.66 | 0.67% |
| 2024-04-23 | 2.42 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 127557 | 3136.13 | 0.83% |
| 2024-04-22 | 2.42 | 2.43 | -0.03 | -1.22% | 2.38 | 2.51 | 136659 | 3322.43 | 0.89% |
| 2024-04-19 | 2.46 | 2.46 | -0.02 | -0.81% | 2.44 | 2.52 | 156419 | 3866.00 | 1.02% |
| 2024-04-18 | 2.57 | 2.48 | -0.09 | -3.50% | 2.48 | 2.58 | 212258 | 5337.00 | 1.39% |
| 2024-04-17 | 2.35 | 2.57 | 0.20 | 8.44% | 2.34 | 2.59 | 278229 | 6922.33 | 1.82% |
| 2024-04-16 | 2.56 | 2.37 | -0.19 | -7.42% | 2.36 | 2.56 | 255296 | 6210.57 | 1.67% |
| 2024-04-15 | 2.66 | 2.56 | -0.09 | -3.40% | 2.48 | 2.68 | 263744 | 6770.14 | 1.72% |
| 2024-04-12 | 2.73 | 2.65 | -0.09 | -3.28% | 2.64 | 2.75 | 153908 | 4128.04 | 1.01% |
| 2024-04-11 | 2.69 | 2.74 | 0.03 | 1.11% | 2.66 | 2.78 | 133277 | 3646.83 | 0.87% |
| 2024-04-10 | 2.81 | 2.71 | -0.12 | -4.24% | 2.68 | 2.82 | 221476 | 6047.89 | 1.45% |
| 2024-04-09 | 2.82 | 2.83 | 0.03 | 1.07% | 2.78 | 2.84 | 105816 | 2977.72 | 0.69% |
| 2024-04-08 | 2.90 | 2.80 | -0.10 | -3.45% | 2.80 | 2.90 | 159051 | 4522.80 | 1.04% |
| 2024-04-03 | 2.94 | 2.90 | -0.04 | -1.36% | 2.88 | 2.94 | 120128 | 3485.23 | 0.79% |
| 2024-04-02 | 2.93 | 2.94 | 0.02 | 0.68% | 2.90 | 2.96 | 164969 | 4848.52 | 1.08% |
| 2024-04-01 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.92 | 134544 | 3901.19 | 0.88% |
| 2024-03-29 | 2.88 | 2.86 | -0.02 | -0.69% | 2.85 | 2.91 | 118292 | 3395.38 | 0.77% |
| 2024-03-28 | 2.84 | 2.88 | 0.04 | 1.41% | 2.82 | 2.91 | 126354 | 3645.35 | 0.83% |
| 2024-03-27 | 2.94 | 2.84 | -0.09 | -3.07% | 2.84 | 2.94 | 159626 | 4608.69 | 1.04% |
| 2024-03-26 | 2.96 | 2.93 | 0.01 | 0.34% | 2.88 | 2.97 | 133599 | 3897.06 | 0.87% |
| 2024-03-25 | 2.99 | 2.92 | -0.07 | -2.34% | 2.92 | 3.01 | 144687 | 4295.83 | 0.95% |
| 2024-03-22 | 3.08 | 2.99 | -0.07 | -2.29% | 2.96 | 3.08 | 177059 | 5314.09 | 1.16% |
| 2024-03-21 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.09 | 160673 | 4911.62 | 1.05% |
| 2024-03-20 | 2.98 | 3.06 | 0.08 | 2.68% | 2.96 | 3.07 | 201618 | 6128.78 | 1.32% |
| 2024-03-19 | 3.01 | 2.98 | -0.01 | -0.33% | 2.98 | 3.03 | 163982 | 4926.38 | 1.07% |
| 2024-03-18 | 2.94 | 2.99 | 0.06 | 2.05% | 2.92 | 2.99 | 210177 | 6211.90 | 1.37% |
| 2024-03-15 | 2.90 | 2.93 | 0.03 | 1.03% | 2.87 | 2.94 | 231913 | 6717.24 | 1.52% |
| 2024-03-14 | 2.93 | 2.90 | -0.03 | -1.02% | 2.87 | 2.95 | 175306 | 5108.45 | 1.15% |
| 2024-03-13 | 2.99 | 2.93 | -0.06 | -2.01% | 2.91 | 3.00 | 174665 | 5127.32 | 1.14% |
| 2024-03-12 | 2.95 | 2.99 | 0.04 | 1.36% | 2.90 | 3.00 | 234952 | 6942.70 | 1.54% |
| 2024-03-11 | 2.84 | 2.95 | 0.11 | 3.87% | 2.82 | 2.98 | 256574 | 7453.33 | 1.68% |
| 2024-03-08 | 2.81 | 2.84 | 0.04 | 1.43% | 2.79 | 2.85 | 125647 | 3541.16 | 0.82% |
| 2024-03-07 | 2.85 | 2.80 | -0.04 | -1.41% | 2.80 | 2.89 | 143293 | 4073.93 | 0.94% |
| 2024-03-06 | 2.82 | 2.84 | 0.00 | 0.00% | 2.80 | 2.88 | 161571 | 4599.57 | 1.06% |
| 2024-03-05 | 2.92 | 2.84 | -0.09 | -3.07% | 2.83 | 2.93 | 221143 | 6320.40 | 1.45% |
| 2024-03-04 | 2.98 | 2.93 | -0.05 | -1.68% | 2.89 | 3.02 | 203557 | 5966.97 | 1.33% |
| 2024-03-01 | 3.02 | 2.98 | -0.01 | -0.33% | 2.93 | 3.06 | 173647 | 5184.02 | 1.14% |
| 2024-02-29 | 2.85 | 2.99 | 0.09 | 3.10% | 2.84 | 3.00 | 212455 | 6272.69 | 1.39% |
| 2024-02-28 | 3.10 | 2.90 | -0.20 | -6.45% | 2.89 | 3.21 | 371036 | 11374.13 | 2.43% |
| 2024-02-27 | 2.99 | 3.10 | 0.11 | 3.68% | 2.97 | 3.10 | 183999 | 5609.96 | 1.20% |
| 2024-02-26 | 2.98 | 2.99 | 0.02 | 0.67% | 2.95 | 3.05 | 250021 | 7498.60 | 1.63% |
| 2024-02-23 | 2.95 | 2.97 | 0.06 | 2.06% | 2.90 | 2.98 | 183974 | 5415.21 | 1.20% |
| 2024-02-22 | 2.89 | 2.91 | 0.00 | 0.00% | 2.86 | 2.95 | 195657 | 5691.86 | 1.28% |
| 2024-02-21 | 2.80 | 2.91 | 0.10 | 3.56% | 2.77 | 3.01 | 279400 | 8140.21 | 1.83% |
| 2024-02-20 | 2.81 | 2.81 | -0.02 | -0.71% | 2.75 | 2.83 | 217684 | 6079.86 | 1.42% |
| 2024-02-19 | 2.79 | 2.83 | 0.11 | 4.04% | 2.73 | 2.90 | 387037 | 10912.14 | 2.53% |
| 2024-02-08 | 2.48 | 2.72 | 0.25 | 10.12% | 2.48 | 2.72 | 238650 | 6314.78 | 1.56% |
| 2024-02-07 | 2.51 | 2.47 | -0.04 | -1.59% | 2.42 | 2.55 | 313508 | 7747.64 | 2.05% |
| 2024-02-06 | 2.41 | 2.51 | -0.03 | -1.18% | 2.29 | 2.58 | 466271 | 11221.36 | 3.05% |
| 2024-02-05 | 2.82 | 2.54 | -0.28 | -9.93% | 2.54 | 2.83 | 317849 | 8234.15 | 2.08% |