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 | 2.94 | 2.90 | -0.07 | -2.36% | 2.88 | 2.95 | 324730 | 9443.49 | 2.08% |
| 2024-05-10 | 2.95 | 2.97 | 0.00 | 0.00% | 2.94 | 3.05 | 464243 | 13864.25 | 2.97% |
| 2024-05-09 | 2.99 | 2.97 | -0.13 | -4.19% | 2.94 | 3.01 | 802943 | 23876.68 | 5.14% |
| 2024-05-08 | 2.95 | 3.10 | 0.28 | 9.93% | 2.93 | 3.10 | 921933 | 28074.89 | 5.90% |
| 2024-05-07 | 2.84 | 2.82 | -0.02 | -0.70% | 2.79 | 2.84 | 123412 | 3467.40 | 0.79% |
| 2024-05-06 | 2.83 | 2.84 | 0.05 | 1.79% | 2.81 | 2.85 | 143806 | 4074.20 | 0.92% |
| 2024-04-30 | 2.89 | 2.79 | -0.11 | -3.79% | 2.79 | 2.90 | 320204 | 9061.31 | 2.05% |
| 2024-04-29 | 2.82 | 2.90 | 0.07 | 2.47% | 2.79 | 2.94 | 327716 | 9493.43 | 2.10% |
| 2024-04-26 | 2.75 | 2.83 | 0.09 | 3.28% | 2.74 | 2.87 | 265270 | 7439.36 | 1.70% |
| 2024-04-25 | 2.75 | 2.74 | -0.04 | -1.44% | 2.73 | 2.77 | 141657 | 3892.93 | 0.91% |
| 2024-04-24 | 2.72 | 2.78 | 0.06 | 2.21% | 2.71 | 2.82 | 207641 | 5743.59 | 1.33% |
| 2024-04-23 | 2.73 | 2.72 | 0.00 | 0.00% | 2.71 | 2.73 | 78464 | 2134.33 | 0.50% |
| 2024-04-22 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.75 | 111466 | 3040.26 | 0.71% |
| 2024-04-19 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.79 | 134716 | 3701.70 | 0.86% |
| 2024-04-18 | 2.76 | 2.74 | -0.04 | -1.44% | 2.74 | 2.78 | 173679 | 4786.11 | 1.11% |
| 2024-04-17 | 2.68 | 2.78 | 0.12 | 4.51% | 2.68 | 2.79 | 225356 | 6217.30 | 1.44% |
| 2024-04-16 | 2.85 | 2.66 | -0.22 | -7.64% | 2.65 | 2.86 | 426884 | 11759.53 | 2.73% |
| 2024-04-15 | 2.89 | 2.88 | 0.00 | 0.00% | 2.77 | 2.91 | 332304 | 9485.05 | 2.13% |
| 2024-04-12 | 2.91 | 2.88 | -0.02 | -0.69% | 2.87 | 2.95 | 297874 | 8637.25 | 1.91% |
| 2024-04-11 | 2.91 | 2.90 | -0.05 | -1.69% | 2.87 | 2.97 | 385531 | 11237.75 | 2.47% |
| 2024-04-10 | 3.00 | 2.95 | -0.18 | -5.75% | 2.93 | 3.06 | 793552 | 23685.05 | 5.08% |
| 2024-04-09 | 3.23 | 3.13 | 0.07 | 2.29% | 3.01 | 3.27 | 1404711 | 44158.61 | 8.99% |
| 2024-04-08 | 2.79 | 3.06 | 0.28 | 10.07% | 2.77 | 3.06 | 669244 | 19879.50 | 4.28% |
| 2024-04-03 | 2.79 | 2.78 | 0.00 | 0.00% | 2.75 | 2.79 | 78969 | 2186.72 | 0.51% |
| 2024-04-02 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.79 | 114728 | 3182.73 | 0.73% |
| 2024-04-01 | 2.74 | 2.77 | 0.04 | 1.47% | 2.73 | 2.77 | 105540 | 2902.09 | 0.68% |
| 2024-03-29 | 2.71 | 2.73 | 0.03 | 1.11% | 2.69 | 2.74 | 106038 | 2879.78 | 0.68% |
| 2024-03-28 | 2.67 | 2.70 | 0.03 | 1.12% | 2.66 | 2.71 | 82173 | 2208.16 | 0.53% |
| 2024-03-27 | 2.70 | 2.67 | -0.03 | -1.11% | 2.67 | 2.72 | 65140 | 1750.29 | 0.42% |
| 2024-03-26 | 2.72 | 2.70 | 0.00 | 0.00% | 2.67 | 2.72 | 83544 | 2250.46 | 0.53% |
| 2024-03-25 | 2.73 | 2.70 | -0.04 | -1.46% | 2.70 | 2.76 | 95333 | 2601.18 | 0.61% |
| 2024-03-22 | 2.76 | 2.74 | -0.02 | -0.72% | 2.72 | 2.77 | 95718 | 2623.09 | 0.61% |
| 2024-03-21 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 76585 | 2111.84 | 0.49% |
| 2024-03-20 | 2.74 | 2.76 | 0.01 | 0.36% | 2.74 | 2.76 | 61725 | 1697.55 | 0.39% |
| 2024-03-19 | 2.76 | 2.75 | -0.02 | -0.72% | 2.74 | 2.77 | 58434 | 1609.32 | 0.37% |
| 2024-03-18 | 2.77 | 2.77 | 0.03 | 1.09% | 2.75 | 2.77 | 92679 | 2557.04 | 0.59% |
| 2024-03-15 | 2.71 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 83568 | 2279.25 | 0.53% |
| 2024-03-14 | 2.73 | 2.73 | 0.01 | 0.37% | 2.69 | 2.74 | 79971 | 2172.25 | 0.51% |
| 2024-03-13 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.74 | 64728 | 1761.70 | 0.41% |
| 2024-03-12 | 2.73 | 2.74 | 0.01 | 0.37% | 2.71 | 2.75 | 92511 | 2524.35 | 0.59% |
| 2024-03-11 | 2.70 | 2.73 | 0.02 | 0.74% | 2.69 | 2.74 | 88090 | 2389.49 | 0.56% |
| 2024-03-08 | 2.70 | 2.71 | 0.00 | 0.00% | 2.68 | 2.72 | 81207 | 2192.01 | 0.52% |
| 2024-03-07 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 91474 | 2481.25 | 0.59% |
| 2024-03-06 | 2.70 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 67652 | 1830.95 | 0.43% |
| 2024-03-05 | 2.69 | 2.71 | 0.00 | 0.00% | 2.69 | 2.72 | 98592 | 2664.80 | 0.63% |
| 2024-03-04 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.72 | 94544 | 2556.89 | 0.60% |
| 2024-03-01 | 2.73 | 2.72 | 0.01 | 0.37% | 2.68 | 2.73 | 125425 | 3393.79 | 0.80% |
| 2024-02-29 | 2.64 | 2.71 | 0.05 | 1.88% | 2.63 | 2.72 | 144200 | 3854.51 | 0.92% |
| 2024-02-28 | 2.73 | 2.66 | -0.07 | -2.56% | 2.64 | 2.78 | 222721 | 6065.71 | 1.42% |
| 2024-02-27 | 2.67 | 2.73 | 0.05 | 1.87% | 2.66 | 2.74 | 178920 | 4854.85 | 1.14% |
| 2024-02-26 | 2.70 | 2.68 | -0.01 | -0.37% | 2.65 | 2.72 | 158298 | 4249.43 | 1.01% |
| 2024-02-23 | 2.67 | 2.69 | 0.02 | 0.75% | 2.65 | 2.69 | 109986 | 2935.57 | 0.70% |
| 2024-02-22 | 2.66 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 100924 | 2683.08 | 0.65% |
| 2024-02-21 | 2.60 | 2.65 | 0.03 | 1.15% | 2.59 | 2.72 | 180032 | 4793.58 | 1.15% |
| 2024-02-20 | 2.61 | 2.62 | 0.00 | 0.00% | 2.58 | 2.63 | 137028 | 3571.21 | 0.88% |
| 2024-02-19 | 2.59 | 2.62 | 0.05 | 1.95% | 2.57 | 2.64 | 221064 | 5765.34 | 1.41% |
| 2024-02-08 | 2.46 | 2.57 | 0.13 | 5.33% | 2.42 | 2.60 | 309993 | 7790.01 | 1.98% |
| 2024-02-07 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.49 | 269674 | 6567.78 | 1.73% |
| 2024-02-06 | 2.35 | 2.45 | 0.07 | 2.94% | 2.27 | 2.52 | 291798 | 6970.43 | 1.87% |
| 2024-02-05 | 2.57 | 2.38 | -0.22 | -8.46% | 2.35 | 2.57 | 345763 | 8392.43 | 2.21% |