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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 3.05 | 3.12 | 0.06 | 1.96% | 3.03 | 3.16 | 653490 | 20310.11 | 1.68% |
| 2024-05-07 | 2.99 | 3.06 | 0.06 | 2.00% | 2.97 | 3.10 | 566083 | 17276.98 | 1.46% |
| 2024-05-06 | 2.93 | 3.00 | 0.09 | 3.09% | 2.88 | 3.02 | 650870 | 19283.62 | 1.67% |
| 2024-04-30 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 2.95 | 418199 | 12202.00 | 1.08% |
| 2024-04-29 | 2.89 | 2.87 | -0.03 | -1.03% | 2.85 | 2.90 | 478975 | 13777.11 | 1.23% |
| 2024-04-26 | 2.90 | 2.90 | 0.01 | 0.35% | 2.81 | 2.91 | 608520 | 17459.73 | 1.57% |
| 2024-04-25 | 2.92 | 2.89 | -0.03 | -1.03% | 2.86 | 2.93 | 353282 | 10201.22 | 0.91% |
| 2024-04-24 | 2.83 | 2.92 | 0.09 | 3.18% | 2.83 | 2.92 | 459689 | 13289.48 | 1.18% |
| 2024-04-23 | 2.86 | 2.83 | -0.04 | -1.39% | 2.82 | 2.87 | 321737 | 9140.25 | 0.83% |
| 2024-04-22 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.89 | 400221 | 11462.25 | 1.03% |
| 2024-04-19 | 2.82 | 2.86 | 0.03 | 1.06% | 2.82 | 2.88 | 377998 | 10795.95 | 0.97% |
| 2024-04-18 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.88 | 484963 | 13784.96 | 1.25% |
| 2024-04-17 | 2.76 | 2.81 | 0.06 | 2.18% | 2.72 | 2.81 | 470602 | 13021.96 | 1.21% |
| 2024-04-16 | 2.79 | 2.75 | -0.06 | -2.14% | 2.74 | 2.84 | 569971 | 15891.14 | 1.47% |
| 2024-04-15 | 2.80 | 2.81 | 0.01 | 0.36% | 2.75 | 2.83 | 563807 | 15790.86 | 1.45% |
| 2024-04-12 | 2.81 | 2.80 | -0.01 | -0.36% | 2.78 | 2.82 | 319059 | 8935.27 | 0.82% |
| 2024-04-11 | 2.77 | 2.81 | 0.03 | 1.08% | 2.75 | 2.84 | 420466 | 11803.14 | 1.08% |
| 2024-04-10 | 2.74 | 2.78 | 0.04 | 1.46% | 2.74 | 2.80 | 468640 | 13037.31 | 1.21% |
| 2024-04-09 | 2.76 | 2.74 | -0.02 | -0.72% | 2.73 | 2.79 | 392517 | 10797.76 | 1.01% |
| 2024-04-08 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.83 | 589652 | 16389.25 | 1.52% |
| 2024-04-03 | 2.68 | 2.75 | 0.07 | 2.61% | 2.67 | 2.76 | 532592 | 14475.64 | 1.37% |
| 2024-04-02 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.73 | 492777 | 13280.04 | 1.27% |
| 2024-04-01 | 2.62 | 2.67 | 0.05 | 1.91% | 2.62 | 2.67 | 488788 | 12927.01 | 1.26% |
| 2024-03-29 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.62 | 411117 | 10684.73 | 1.06% |
| 2024-03-28 | 2.54 | 2.60 | 0.06 | 2.36% | 2.54 | 2.64 | 606897 | 15724.92 | 1.56% |
| 2024-03-27 | 2.54 | 2.54 | 0.03 | 1.20% | 2.53 | 2.60 | 663606 | 17061.16 | 1.71% |
| 2024-03-26 | 2.52 | 2.51 | -0.01 | -0.40% | 2.48 | 2.53 | 305119 | 7625.42 | 0.79% |
| 2024-03-25 | 2.48 | 2.52 | 0.04 | 1.61% | 2.47 | 2.54 | 376646 | 9456.57 | 0.97% |
| 2024-03-22 | 2.48 | 2.48 | 0.00 | 0.00% | 2.46 | 2.51 | 271167 | 6733.63 | 0.70% |
| 2024-03-21 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 175985 | 4364.27 | 0.45% |
| 2024-03-20 | 2.48 | 2.49 | 0.00 | 0.00% | 2.47 | 2.49 | 180019 | 4467.49 | 0.46% |
| 2024-03-19 | 2.50 | 2.49 | -0.01 | -0.40% | 2.47 | 2.50 | 270584 | 6731.57 | 0.70% |
| 2024-03-18 | 2.46 | 2.50 | 0.04 | 1.63% | 2.46 | 2.52 | 397356 | 9882.63 | 1.02% |
| 2024-03-15 | 2.42 | 2.46 | 0.04 | 1.65% | 2.40 | 2.46 | 318154 | 7748.72 | 0.82% |
| 2024-03-14 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.43 | 295549 | 7149.61 | 0.76% |
| 2024-03-13 | 2.40 | 2.41 | 0.00 | 0.00% | 2.38 | 2.41 | 229366 | 5499.19 | 0.59% |
| 2024-03-12 | 2.42 | 2.41 | -0.02 | -0.82% | 2.39 | 2.42 | 364831 | 8766.83 | 0.94% |
| 2024-03-11 | 2.41 | 2.43 | 0.01 | 0.41% | 2.40 | 2.43 | 214306 | 5168.90 | 0.55% |
| 2024-03-08 | 2.40 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 198269 | 4764.35 | 0.51% |
| 2024-03-07 | 2.40 | 2.40 | -0.01 | -0.41% | 2.39 | 2.43 | 190966 | 4603.47 | 0.49% |
| 2024-03-06 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.41 | 213370 | 5117.73 | 0.55% |
| 2024-03-05 | 2.42 | 2.40 | -0.03 | -1.23% | 2.38 | 2.42 | 228108 | 5480.22 | 0.59% |
| 2024-03-04 | 2.44 | 2.43 | -0.02 | -0.82% | 2.40 | 2.45 | 246839 | 5973.68 | 0.64% |
| 2024-03-01 | 2.45 | 2.45 | 0.00 | 0.00% | 2.42 | 2.45 | 290511 | 7079.20 | 0.75% |
| 2024-02-29 | 2.42 | 2.45 | 0.02 | 0.82% | 2.41 | 2.45 | 316488 | 7706.98 | 0.81% |
| 2024-02-28 | 2.45 | 2.43 | -0.03 | -1.22% | 2.43 | 2.49 | 417033 | 10249.44 | 1.07% |
| 2024-02-27 | 2.43 | 2.46 | 0.02 | 0.82% | 2.42 | 2.46 | 278651 | 6798.02 | 0.72% |
| 2024-02-26 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.49 | 312264 | 7646.14 | 0.80% |
| 2024-02-23 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.55 | 442278 | 11026.27 | 1.14% |
| 2024-02-22 | 2.43 | 2.45 | 0.01 | 0.41% | 2.42 | 2.46 | 254486 | 6215.09 | 0.65% |
| 2024-02-21 | 2.43 | 2.44 | 0.00 | 0.00% | 2.42 | 2.48 | 305009 | 7477.52 | 0.78% |
| 2024-02-20 | 2.45 | 2.44 | -0.02 | -0.81% | 2.42 | 2.46 | 233218 | 5681.82 | 0.60% |
| 2024-02-19 | 2.46 | 2.46 | 0.01 | 0.41% | 2.44 | 2.49 | 322335 | 7950.81 | 0.83% |
| 2024-02-08 | 2.42 | 2.45 | 0.03 | 1.24% | 2.41 | 2.50 | 481352 | 11884.55 | 1.24% |
| 2024-02-07 | 2.31 | 2.42 | 0.12 | 5.22% | 2.29 | 2.42 | 442403 | 10489.48 | 1.14% |
| 2024-02-06 | 2.19 | 2.30 | 0.09 | 4.07% | 2.15 | 2.34 | 372024 | 8322.77 | 0.96% |
| 2024-02-05 | 2.27 | 2.21 | -0.08 | -3.49% | 2.13 | 2.28 | 367888 | 8114.80 | 0.95% |
| 2024-02-02 | 2.32 | 2.29 | -0.04 | -1.72% | 2.23 | 2.36 | 292552 | 6720.48 | 0.75% |
| 2024-02-01 | 2.35 | 2.33 | -0.03 | -1.27% | 2.30 | 2.37 | 262970 | 6141.11 | 0.68% |
| 2024-01-31 | 2.40 | 2.36 | -0.05 | -2.07% | 2.35 | 2.44 | 298496 | 7129.31 | 0.77% |
| 2024-01-30 | 2.46 | 2.41 | -0.06 | -2.43% | 2.40 | 2.46 | 236021 | 5747.30 | 0.61% |