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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.86 | 2.87 | 0.02 | 0.70% | 2.85 | 2.88 | 134828 | 3863.94 | 0.67% |
| 2024-05-13 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 140533 | 4007.39 | 0.70% |
| 2024-05-10 | 2.87 | 2.87 | 0.00 | 0.00% | 2.84 | 2.89 | 190432 | 5460.64 | 0.95% |
| 2024-05-09 | 2.82 | 2.87 | 0.06 | 2.14% | 2.82 | 2.88 | 209967 | 6002.96 | 1.04% |
| 2024-05-08 | 2.86 | 2.81 | -0.06 | -2.09% | 2.81 | 2.87 | 156483 | 4432.63 | 0.78% |
| 2024-05-07 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.88 | 105414 | 3016.71 | 0.52% |
| 2024-05-06 | 2.86 | 2.87 | 0.03 | 1.06% | 2.86 | 2.89 | 195075 | 5607.19 | 0.97% |
| 2024-04-30 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.88 | 166646 | 4748.69 | 0.83% |
| 2024-04-29 | 2.81 | 2.87 | 0.02 | 0.70% | 2.81 | 2.88 | 234963 | 6700.83 | 1.17% |
| 2024-04-26 | 2.79 | 2.85 | 0.05 | 1.79% | 2.79 | 2.85 | 136685 | 3864.21 | 0.68% |
| 2024-04-25 | 2.77 | 2.80 | 0.02 | 0.72% | 2.76 | 2.82 | 118973 | 3327.36 | 0.59% |
| 2024-04-24 | 2.77 | 2.78 | 0.02 | 0.72% | 2.76 | 2.78 | 84473 | 2341.34 | 0.42% |
| 2024-04-23 | 2.77 | 2.76 | -0.01 | -0.36% | 2.76 | 2.78 | 92464 | 2561.04 | 0.46% |
| 2024-04-22 | 2.80 | 2.77 | -0.03 | -1.07% | 2.77 | 2.83 | 127893 | 3573.80 | 0.64% |
| 2024-04-19 | 2.79 | 2.80 | -0.01 | -0.36% | 2.79 | 2.85 | 157835 | 4435.49 | 0.78% |
| 2024-04-18 | 2.83 | 2.81 | -0.03 | -1.06% | 2.81 | 2.84 | 181351 | 5113.99 | 0.90% |
| 2024-04-17 | 2.75 | 2.84 | 0.11 | 4.03% | 2.74 | 2.84 | 184290 | 5147.23 | 0.92% |
| 2024-04-16 | 2.81 | 2.73 | -0.07 | -2.50% | 2.73 | 2.82 | 190992 | 5272.58 | 0.95% |
| 2024-04-15 | 2.83 | 2.80 | -0.02 | -0.71% | 2.74 | 2.85 | 206945 | 5804.60 | 1.03% |
| 2024-04-12 | 2.86 | 2.82 | -0.04 | -1.40% | 2.82 | 2.86 | 97929 | 2779.45 | 0.49% |
| 2024-04-11 | 2.82 | 2.86 | 0.02 | 0.70% | 2.81 | 2.88 | 126100 | 3594.82 | 0.63% |
| 2024-04-10 | 2.88 | 2.84 | -0.04 | -1.39% | 2.82 | 2.89 | 130720 | 3727.43 | 0.65% |
| 2024-04-09 | 2.86 | 2.88 | 0.04 | 1.41% | 2.85 | 2.89 | 125260 | 3599.80 | 0.62% |
| 2024-04-08 | 2.88 | 2.84 | -0.05 | -1.73% | 2.84 | 2.89 | 142445 | 4086.11 | 0.71% |
| 2024-04-03 | 2.88 | 2.89 | 0.01 | 0.35% | 2.86 | 2.89 | 147583 | 4247.12 | 0.73% |
| 2024-04-02 | 2.84 | 2.88 | 0.04 | 1.41% | 2.84 | 2.90 | 187113 | 5377.33 | 0.93% |
| 2024-04-01 | 2.80 | 2.84 | 0.04 | 1.43% | 2.79 | 2.85 | 155344 | 4401.63 | 0.77% |
| 2024-03-29 | 2.75 | 2.80 | 0.03 | 1.08% | 2.75 | 2.81 | 124015 | 3443.69 | 0.62% |
| 2024-03-28 | 2.73 | 2.77 | 0.02 | 0.73% | 2.72 | 2.79 | 145243 | 4011.22 | 0.72% |
| 2024-03-27 | 2.80 | 2.75 | -0.05 | -1.79% | 2.75 | 2.81 | 156796 | 4365.10 | 0.78% |
| 2024-03-26 | 2.82 | 2.80 | -0.01 | -0.36% | 2.77 | 2.83 | 177032 | 4937.66 | 0.88% |
| 2024-03-25 | 2.83 | 2.81 | -0.03 | -1.06% | 2.81 | 2.86 | 145617 | 4124.94 | 0.72% |
| 2024-03-22 | 2.91 | 2.84 | -0.07 | -2.41% | 2.84 | 2.91 | 180687 | 5173.05 | 0.90% |
| 2024-03-21 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.93 | 173440 | 5045.27 | 0.86% |
| 2024-03-20 | 2.93 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 168597 | 4930.19 | 0.84% |
| 2024-03-19 | 2.95 | 2.92 | -0.03 | -1.02% | 2.92 | 2.95 | 123667 | 3629.24 | 0.61% |
| 2024-03-18 | 2.92 | 2.95 | 0.03 | 1.03% | 2.91 | 2.95 | 168561 | 4934.65 | 0.84% |
| 2024-03-15 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.92 | 182130 | 5268.04 | 0.90% |
| 2024-03-14 | 2.89 | 2.89 | 0.00 | 0.00% | 2.87 | 2.92 | 139856 | 4053.13 | 0.69% |
| 2024-03-13 | 2.91 | 2.89 | -0.02 | -0.69% | 2.88 | 2.91 | 125163 | 3624.68 | 0.62% |
| 2024-03-12 | 2.88 | 2.91 | 0.02 | 0.69% | 2.85 | 2.92 | 189447 | 5460.04 | 0.94% |
| 2024-03-11 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 144743 | 4145.02 | 0.72% |
| 2024-03-08 | 2.84 | 2.84 | 0.00 | 0.00% | 2.81 | 2.85 | 125835 | 3558.56 | 0.63% |
| 2024-03-07 | 2.84 | 2.84 | -0.01 | -0.35% | 2.83 | 2.89 | 142852 | 4090.05 | 0.71% |
| 2024-03-06 | 2.82 | 2.85 | 0.02 | 0.71% | 2.81 | 2.87 | 131964 | 3746.36 | 0.66% |
| 2024-03-05 | 2.87 | 2.83 | -0.05 | -1.74% | 2.81 | 2.87 | 196157 | 5562.74 | 0.97% |
| 2024-03-04 | 2.92 | 2.88 | -0.04 | -1.37% | 2.87 | 2.93 | 162268 | 4688.18 | 0.81% |
| 2024-03-01 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.95 | 140504 | 4109.03 | 0.70% |
| 2024-02-29 | 2.88 | 2.94 | 0.04 | 1.38% | 2.88 | 2.94 | 194800 | 5683.71 | 0.97% |
| 2024-02-28 | 2.97 | 2.90 | -0.07 | -2.36% | 2.89 | 3.02 | 320013 | 9489.68 | 1.59% |
| 2024-02-27 | 2.93 | 2.97 | 0.04 | 1.37% | 2.92 | 2.97 | 179534 | 5286.93 | 0.89% |
| 2024-02-26 | 2.93 | 2.93 | -0.02 | -0.68% | 2.92 | 2.98 | 191596 | 5644.94 | 0.95% |
| 2024-02-23 | 2.94 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 163929 | 4803.82 | 0.81% |
| 2024-02-22 | 2.92 | 2.93 | 0.00 | 0.00% | 2.90 | 2.95 | 162385 | 4748.26 | 0.81% |
| 2024-02-21 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.99 | 228073 | 6712.56 | 1.13% |
| 2024-02-20 | 2.93 | 2.91 | -0.02 | -0.68% | 2.88 | 2.93 | 156695 | 4543.60 | 0.78% |
| 2024-02-19 | 3.00 | 2.93 | -0.04 | -1.35% | 2.91 | 3.02 | 247052 | 7309.17 | 1.23% |
| 2024-02-08 | 2.88 | 2.97 | 0.13 | 4.58% | 2.85 | 3.01 | 310509 | 9204.67 | 1.54% |
| 2024-02-07 | 2.77 | 2.84 | 0.10 | 3.65% | 2.73 | 2.85 | 249074 | 6995.43 | 1.24% |
| 2024-02-06 | 2.60 | 2.74 | 0.14 | 5.38% | 2.53 | 2.77 | 256728 | 6843.63 | 1.28% |
| 2024-02-05 | 2.69 | 2.60 | -0.11 | -4.06% | 2.52 | 2.70 | 281289 | 7337.02 | 1.40% |