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 | 2.50 | 2.53 | 0.05 | 2.02% | 2.49 | 2.55 | 306793 | 7750.58 | 0.74% |
| 2024-05-13 | 2.50 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 286794 | 7147.08 | 0.69% |
| 2024-05-10 | 2.56 | 2.52 | -0.04 | -1.56% | 2.51 | 2.57 | 279411 | 7052.20 | 0.67% |
| 2024-05-09 | 2.55 | 2.56 | 0.01 | 0.39% | 2.54 | 2.59 | 235935 | 6069.39 | 0.57% |
| 2024-05-08 | 2.59 | 2.55 | -0.06 | -2.30% | 2.54 | 2.60 | 329681 | 8464.25 | 0.79% |
| 2024-05-07 | 2.64 | 2.61 | -0.03 | -1.14% | 2.59 | 2.65 | 353494 | 9225.41 | 0.85% |
| 2024-05-06 | 2.64 | 2.64 | 0.03 | 1.15% | 2.62 | 2.66 | 450569 | 11915.39 | 1.08% |
| 2024-04-30 | 2.59 | 2.61 | 0.03 | 1.16% | 2.56 | 2.63 | 518151 | 13452.88 | 1.24% |
| 2024-04-29 | 2.52 | 2.58 | 0.05 | 1.98% | 2.52 | 2.60 | 521563 | 13402.20 | 1.25% |
| 2024-04-26 | 2.48 | 2.53 | 0.14 | 5.86% | 2.45 | 2.55 | 757631 | 19021.73 | 1.82% |
| 2024-04-25 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.42 | 289260 | 6933.84 | 0.69% |
| 2024-04-24 | 2.35 | 2.39 | 0.06 | 2.58% | 2.33 | 2.39 | 298628 | 7055.49 | 0.72% |
| 2024-04-23 | 2.32 | 2.33 | 0.02 | 0.87% | 2.31 | 2.35 | 255568 | 5962.80 | 0.61% |
| 2024-04-22 | 2.31 | 2.31 | -0.01 | -0.43% | 2.27 | 2.35 | 293987 | 6812.94 | 0.70% |
| 2024-04-19 | 2.30 | 2.32 | 0.00 | 0.00% | 2.29 | 2.35 | 258942 | 5997.49 | 0.62% |
| 2024-04-18 | 2.36 | 2.32 | -0.04 | -1.69% | 2.31 | 2.37 | 287218 | 6724.58 | 0.69% |
| 2024-04-17 | 2.28 | 2.36 | 0.10 | 4.42% | 2.27 | 2.37 | 345452 | 8068.62 | 0.83% |
| 2024-04-16 | 2.33 | 2.26 | -0.10 | -4.24% | 2.25 | 2.35 | 429014 | 9821.27 | 1.03% |
| 2024-04-15 | 2.41 | 2.36 | -0.05 | -2.07% | 2.32 | 2.43 | 451273 | 10666.73 | 1.08% |
| 2024-04-12 | 2.41 | 2.41 | 0.00 | 0.00% | 2.39 | 2.46 | 301463 | 7295.17 | 0.72% |
| 2024-04-11 | 2.37 | 2.41 | 0.02 | 0.84% | 2.36 | 2.44 | 314376 | 7587.33 | 0.75% |
| 2024-04-10 | 2.47 | 2.39 | -0.08 | -3.24% | 2.37 | 2.47 | 388252 | 9334.19 | 0.93% |
| 2024-04-09 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.48 | 224010 | 5513.86 | 0.54% |
| 2024-04-08 | 2.50 | 2.45 | -0.06 | -2.39% | 2.44 | 2.51 | 276117 | 6844.43 | 0.66% |
| 2024-04-03 | 2.53 | 2.51 | -0.02 | -0.79% | 2.48 | 2.53 | 333886 | 8377.74 | 0.80% |
| 2024-04-02 | 2.57 | 2.53 | -0.04 | -1.56% | 2.51 | 2.57 | 314543 | 7972.46 | 0.75% |
| 2024-04-01 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.59 | 401466 | 10280.99 | 0.96% |
| 2024-03-29 | 2.52 | 2.54 | 0.01 | 0.40% | 2.50 | 2.55 | 305712 | 7709.44 | 0.73% |
| 2024-03-28 | 2.42 | 2.53 | 0.10 | 4.12% | 2.41 | 2.55 | 516538 | 12941.82 | 1.24% |
| 2024-03-27 | 2.54 | 2.43 | -0.12 | -4.71% | 2.43 | 2.55 | 394120 | 9797.81 | 0.95% |
| 2024-03-26 | 2.57 | 2.55 | -0.02 | -0.78% | 2.53 | 2.61 | 383771 | 9837.75 | 0.92% |
| 2024-03-25 | 2.62 | 2.57 | -0.06 | -2.28% | 2.57 | 2.65 | 533144 | 13916.76 | 1.28% |
| 2024-03-22 | 2.67 | 2.63 | -0.06 | -2.23% | 2.61 | 2.69 | 613760 | 16204.62 | 1.47% |
| 2024-03-21 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.74 | 460621 | 12454.01 | 1.10% |
| 2024-03-20 | 2.68 | 2.72 | 0.03 | 1.12% | 2.68 | 2.73 | 305642 | 8284.44 | 0.73% |
| 2024-03-19 | 2.73 | 2.69 | -0.06 | -2.18% | 2.69 | 2.74 | 425540 | 11547.33 | 1.02% |
| 2024-03-18 | 2.71 | 2.75 | 0.04 | 1.48% | 2.70 | 2.75 | 574985 | 15640.23 | 1.38% |
| 2024-03-15 | 2.68 | 2.71 | 0.04 | 1.50% | 2.64 | 2.71 | 520944 | 13952.44 | 1.25% |
| 2024-03-14 | 2.66 | 2.67 | -0.02 | -0.74% | 2.64 | 2.71 | 539615 | 14464.58 | 1.29% |
| 2024-03-13 | 2.71 | 2.69 | -0.03 | -1.10% | 2.66 | 2.73 | 616572 | 16586.07 | 1.48% |
| 2024-03-12 | 2.80 | 2.72 | -0.11 | -3.89% | 2.68 | 2.83 | 1174990 | 32072.27 | 2.82% |
| 2024-03-11 | 2.73 | 2.83 | 0.13 | 4.81% | 2.66 | 2.96 | 1750782 | 49567.57 | 4.20% |
| 2024-03-08 | 2.59 | 2.70 | 0.11 | 4.25% | 2.56 | 2.78 | 690351 | 18368.63 | 1.66% |
| 2024-03-07 | 2.66 | 2.59 | -0.06 | -2.26% | 2.57 | 2.68 | 566344 | 14838.12 | 1.36% |
| 2024-03-06 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.70 | 348471 | 9258.90 | 0.84% |
| 2024-03-05 | 2.69 | 2.67 | -0.04 | -1.48% | 2.65 | 2.71 | 506968 | 13566.47 | 1.22% |
| 2024-03-04 | 2.68 | 2.71 | 0.04 | 1.50% | 2.63 | 2.74 | 604174 | 16265.32 | 1.45% |
| 2024-03-01 | 2.62 | 2.67 | 0.07 | 2.69% | 2.59 | 2.67 | 603043 | 15950.00 | 1.45% |
| 2024-02-29 | 2.51 | 2.60 | 0.08 | 3.17% | 2.49 | 2.62 | 641831 | 16561.41 | 1.54% |
| 2024-02-28 | 2.67 | 2.52 | -0.15 | -5.62% | 2.52 | 2.71 | 711632 | 18721.15 | 1.71% |
| 2024-02-27 | 2.56 | 2.67 | 0.11 | 4.30% | 2.54 | 2.67 | 744721 | 19456.58 | 1.79% |
| 2024-02-26 | 2.58 | 2.56 | -0.05 | -1.92% | 2.54 | 2.62 | 555296 | 14322.82 | 1.33% |
| 2024-02-23 | 2.53 | 2.61 | 0.09 | 3.57% | 2.48 | 2.64 | 877757 | 22587.62 | 2.10% |
| 2024-02-22 | 2.41 | 2.52 | 0.11 | 4.56% | 2.40 | 2.63 | 821326 | 20526.39 | 1.97% |
| 2024-02-21 | 2.40 | 2.41 | -0.01 | -0.41% | 2.38 | 2.48 | 600733 | 14549.94 | 1.44% |
| 2024-02-20 | 2.43 | 2.42 | -0.02 | -0.82% | 2.39 | 2.43 | 336684 | 8120.45 | 0.81% |
| 2024-02-19 | 2.40 | 2.44 | 0.06 | 2.52% | 2.39 | 2.44 | 560127 | 13579.57 | 1.34% |
| 2024-02-08 | 2.30 | 2.38 | 0.10 | 4.39% | 2.30 | 2.42 | 586687 | 13969.94 | 1.41% |
| 2024-02-07 | 2.17 | 2.28 | 0.13 | 6.05% | 2.15 | 2.29 | 585720 | 13157.28 | 1.40% |
| 2024-02-06 | 2.00 | 2.15 | 0.14 | 6.97% | 1.93 | 2.20 | 542542 | 11246.89 | 1.30% |
| 2024-02-05 | 2.14 | 2.01 | -0.16 | -7.37% | 1.95 | 2.14 | 737309 | 15027.77 | 1.77% |