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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.96 | 2.98 | 0.03 | 1.02% | 2.94 | 2.99 | 133907 | 3970.18 | 0.55% |
| 2024-05-16 | 2.95 | 2.95 | -0.03 | -1.01% | 2.95 | 2.99 | 162592 | 4827.49 | 0.67% |
| 2024-05-15 | 3.03 | 2.98 | -0.07 | -2.30% | 2.97 | 3.05 | 298208 | 8931.63 | 1.23% |
| 2024-05-14 | 2.98 | 3.05 | 0.04 | 1.33% | 2.97 | 3.15 | 477570 | 14637.97 | 1.97% |
| 2024-05-13 | 2.97 | 3.01 | 0.05 | 1.69% | 2.96 | 3.03 | 403985 | 12131.08 | 1.67% |
| 2024-05-10 | 2.95 | 2.96 | 0.01 | 0.34% | 2.93 | 2.97 | 168353 | 4970.32 | 0.70% |
| 2024-05-09 | 2.94 | 2.95 | 0.00 | 0.00% | 2.93 | 2.98 | 202767 | 5991.37 | 0.84% |
| 2024-05-08 | 2.96 | 2.95 | 0.00 | 0.00% | 2.93 | 3.00 | 227916 | 6750.92 | 0.94% |
| 2024-05-07 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.96 | 139580 | 4100.74 | 0.58% |
| 2024-05-06 | 2.92 | 2.96 | 0.05 | 1.72% | 2.92 | 2.99 | 256332 | 7586.80 | 1.06% |
| 2024-04-30 | 2.94 | 2.91 | -0.05 | -1.69% | 2.89 | 2.95 | 178193 | 5199.68 | 0.74% |
| 2024-04-29 | 2.91 | 2.96 | 0.05 | 1.72% | 2.90 | 2.97 | 194355 | 5724.94 | 0.80% |
| 2024-04-26 | 2.86 | 2.91 | 0.05 | 1.75% | 2.85 | 2.92 | 170992 | 4933.53 | 0.71% |
| 2024-04-25 | 2.85 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 126998 | 3627.79 | 0.53% |
| 2024-04-24 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.86 | 102821 | 2922.49 | 0.43% |
| 2024-04-23 | 2.85 | 2.84 | -0.02 | -0.70% | 2.83 | 2.88 | 133875 | 3816.95 | 0.55% |
| 2024-04-22 | 2.90 | 2.86 | -0.05 | -1.72% | 2.86 | 2.92 | 162642 | 4684.54 | 0.67% |
| 2024-04-19 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.95 | 189998 | 5548.76 | 0.79% |
| 2024-04-18 | 2.90 | 2.88 | -0.03 | -1.03% | 2.88 | 2.93 | 147003 | 4263.95 | 0.61% |
| 2024-04-17 | 2.86 | 2.91 | 0.05 | 1.75% | 2.86 | 2.93 | 228816 | 6629.84 | 0.95% |
| 2024-04-16 | 2.97 | 2.86 | -0.11 | -3.70% | 2.86 | 2.98 | 245725 | 7150.74 | 1.02% |
| 2024-04-15 | 2.99 | 2.97 | -0.02 | -0.67% | 2.92 | 3.01 | 233934 | 6950.15 | 0.97% |
| 2024-04-12 | 3.02 | 2.99 | -0.04 | -1.32% | 2.98 | 3.04 | 187244 | 5637.39 | 0.77% |
| 2024-04-11 | 2.99 | 3.03 | 0.03 | 1.00% | 2.97 | 3.05 | 267979 | 8097.08 | 1.11% |
| 2024-04-10 | 2.98 | 3.00 | 0.01 | 0.33% | 2.97 | 3.03 | 211690 | 6348.66 | 0.88% |
| 2024-04-09 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.01 | 197360 | 5898.84 | 0.82% |
| 2024-04-08 | 2.95 | 2.99 | 0.05 | 1.70% | 2.93 | 3.02 | 348489 | 10400.42 | 1.44% |
| 2024-04-03 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.95 | 157222 | 4613.36 | 0.65% |
| 2024-04-02 | 2.91 | 2.93 | 0.01 | 0.34% | 2.91 | 2.95 | 147988 | 4338.33 | 0.61% |
| 2024-04-01 | 2.90 | 2.92 | 0.02 | 0.69% | 2.89 | 2.92 | 122447 | 3563.74 | 0.51% |
| 2024-03-29 | 2.86 | 2.90 | 0.03 | 1.05% | 2.86 | 2.90 | 132050 | 3798.52 | 0.55% |
| 2024-03-28 | 2.87 | 2.87 | 0.00 | 0.00% | 2.85 | 2.90 | 125700 | 3616.26 | 0.52% |
| 2024-03-27 | 2.91 | 2.87 | -0.04 | -1.37% | 2.87 | 2.93 | 131613 | 3811.20 | 0.54% |
| 2024-03-26 | 2.91 | 2.91 | 0.01 | 0.34% | 2.88 | 2.92 | 118440 | 3436.60 | 0.49% |
| 2024-03-25 | 2.94 | 2.90 | -0.06 | -2.03% | 2.90 | 2.96 | 202535 | 5930.76 | 0.84% |
| 2024-03-22 | 2.99 | 2.96 | -0.01 | -0.34% | 2.94 | 3.08 | 248968 | 7453.62 | 1.03% |
| 2024-03-21 | 2.97 | 2.97 | 0.00 | 0.00% | 2.95 | 2.98 | 106426 | 3155.95 | 0.44% |
| 2024-03-20 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 2.98 | 93795 | 2779.49 | 0.39% |
| 2024-03-19 | 2.98 | 2.96 | -0.03 | -1.00% | 2.96 | 3.00 | 125056 | 3722.66 | 0.52% |
| 2024-03-18 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 2.99 | 167402 | 4973.01 | 0.69% |
| 2024-03-15 | 2.90 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 196701 | 5759.08 | 0.81% |
| 2024-03-14 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 128509 | 3739.54 | 0.53% |
| 2024-03-13 | 2.91 | 2.91 | -0.01 | -0.34% | 2.89 | 2.93 | 116411 | 3385.04 | 0.48% |
| 2024-03-12 | 2.91 | 2.92 | 0.01 | 0.34% | 2.90 | 2.94 | 152765 | 4459.30 | 0.63% |
| 2024-03-11 | 2.89 | 2.91 | 0.01 | 0.34% | 2.88 | 2.92 | 121755 | 3524.72 | 0.50% |
| 2024-03-08 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.90 | 81489 | 2354.35 | 0.34% |
| 2024-03-07 | 2.90 | 2.89 | -0.02 | -0.69% | 2.89 | 2.92 | 128826 | 3737.65 | 0.53% |
| 2024-03-06 | 2.89 | 2.91 | 0.03 | 1.04% | 2.88 | 2.93 | 142312 | 4132.24 | 0.59% |
| 2024-03-05 | 2.88 | 2.88 | -0.01 | -0.35% | 2.86 | 2.89 | 110203 | 3167.61 | 0.46% |
| 2024-03-04 | 2.92 | 2.89 | -0.03 | -1.03% | 2.88 | 2.93 | 115014 | 3326.15 | 0.48% |
| 2024-03-01 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 123885 | 3618.37 | 0.51% |
| 2024-02-29 | 2.88 | 2.93 | 0.04 | 1.38% | 2.87 | 2.94 | 164828 | 4790.04 | 0.68% |
| 2024-02-28 | 2.93 | 2.89 | -0.04 | -1.37% | 2.88 | 2.99 | 257973 | 7605.11 | 1.07% |
| 2024-02-27 | 2.88 | 2.93 | 0.03 | 1.03% | 2.88 | 2.93 | 138653 | 4040.74 | 0.57% |
| 2024-02-26 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.94 | 159090 | 4631.26 | 0.66% |
| 2024-02-23 | 2.89 | 2.92 | 0.02 | 0.69% | 2.88 | 2.93 | 151328 | 4386.83 | 0.63% |
| 2024-02-22 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.91 | 121461 | 3505.70 | 0.50% |
| 2024-02-21 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.95 | 191053 | 5558.57 | 0.79% |
| 2024-02-20 | 2.88 | 2.88 | -0.03 | -1.03% | 2.85 | 2.90 | 152461 | 4375.30 | 0.63% |
| 2024-02-19 | 2.96 | 2.91 | -0.01 | -0.34% | 2.88 | 2.98 | 213589 | 6224.33 | 0.88% |