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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.50 | 2.57 | 0.07 | 2.80% | 2.49 | 2.62 | 155819 | 4008.99 | 1.80% |
| 2024-05-08 | 2.57 | 2.50 | -0.10 | -3.85% | 2.49 | 2.59 | 142918 | 3618.07 | 1.65% |
| 2024-05-07 | 2.62 | 2.60 | -0.01 | -0.38% | 2.51 | 2.66 | 205011 | 5277.64 | 2.37% |
| 2024-05-06 | 2.58 | 2.61 | 0.09 | 3.57% | 2.57 | 2.74 | 281713 | 7431.34 | 3.26% |
| 2024-04-30 | 2.59 | 2.52 | -0.11 | -4.18% | 2.47 | 2.62 | 277190 | 7017.75 | 3.21% |
| 2024-04-29 | 2.39 | 2.63 | 0.24 | 10.04% | 2.38 | 2.63 | 313888 | 8055.02 | 3.63% |
| 2024-04-26 | 2.32 | 2.39 | 0.05 | 2.14% | 2.28 | 2.41 | 124004 | 2913.56 | 1.44% |
| 2024-04-25 | 2.29 | 2.34 | 0.05 | 2.18% | 2.25 | 2.36 | 115870 | 2696.88 | 1.34% |
| 2024-04-24 | 2.27 | 2.29 | 0.04 | 1.78% | 2.24 | 2.31 | 84671 | 1932.41 | 0.98% |
| 2024-04-23 | 2.22 | 2.25 | 0.03 | 1.35% | 2.22 | 2.28 | 77404 | 1746.21 | 0.90% |
| 2024-04-22 | 2.28 | 2.22 | -0.02 | -0.89% | 2.19 | 2.30 | 96381 | 2146.14 | 1.12% |
| 2024-04-19 | 2.30 | 2.24 | -0.04 | -1.75% | 2.23 | 2.32 | 93977 | 2124.66 | 1.09% |
| 2024-04-18 | 2.35 | 2.28 | -0.09 | -3.80% | 2.26 | 2.36 | 120810 | 2780.57 | 1.40% |
| 2024-04-17 | 2.20 | 2.37 | 0.20 | 9.22% | 2.20 | 2.37 | 159822 | 3688.42 | 1.85% |
| 2024-04-16 | 2.35 | 2.17 | -0.23 | -9.58% | 2.16 | 2.36 | 188530 | 4187.55 | 2.18% |
| 2024-04-15 | 2.52 | 2.40 | -0.20 | -7.69% | 2.34 | 2.57 | 205724 | 4970.88 | 2.38% |
| 2024-04-12 | 2.66 | 2.60 | -0.08 | -2.99% | 2.60 | 2.70 | 81129 | 2131.90 | 0.94% |
| 2024-04-11 | 2.64 | 2.68 | 0.02 | 0.75% | 2.62 | 2.72 | 71497 | 1916.57 | 0.83% |
| 2024-04-10 | 2.78 | 2.66 | -0.13 | -4.66% | 2.62 | 2.78 | 112124 | 3021.74 | 1.30% |
| 2024-04-09 | 2.69 | 2.79 | 0.09 | 3.33% | 2.69 | 2.80 | 112277 | 3091.97 | 1.30% |
| 2024-04-08 | 2.85 | 2.70 | -0.14 | -4.93% | 2.69 | 2.85 | 138557 | 3793.74 | 1.60% |
| 2024-04-03 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.86 | 87048 | 2465.10 | 1.01% |
| 2024-04-02 | 2.83 | 2.85 | 0.03 | 1.06% | 2.80 | 2.88 | 123311 | 3511.66 | 1.43% |
| 2024-04-01 | 2.77 | 2.82 | 0.05 | 1.81% | 2.76 | 2.82 | 99381 | 2786.04 | 1.15% |
| 2024-03-29 | 2.79 | 2.77 | -0.04 | -1.42% | 2.74 | 2.81 | 96546 | 2672.67 | 1.12% |
| 2024-03-28 | 2.74 | 2.81 | 0.05 | 1.81% | 2.74 | 2.84 | 141293 | 3954.93 | 1.64% |
| 2024-03-27 | 2.88 | 2.76 | -0.11 | -3.83% | 2.75 | 2.90 | 190534 | 5336.38 | 2.20% |
| 2024-03-26 | 2.79 | 2.87 | 0.08 | 2.87% | 2.76 | 2.88 | 156811 | 4439.34 | 1.81% |
| 2024-03-25 | 2.79 | 2.79 | -0.02 | -0.71% | 2.74 | 2.87 | 140354 | 3949.68 | 1.62% |
| 2024-03-22 | 2.88 | 2.81 | -0.06 | -2.09% | 2.76 | 2.88 | 179557 | 5040.14 | 2.08% |
| 2024-03-21 | 2.86 | 2.87 | 0.01 | 0.35% | 2.84 | 2.92 | 123842 | 3561.49 | 1.43% |
| 2024-03-20 | 2.77 | 2.86 | 0.07 | 2.51% | 2.77 | 2.88 | 153717 | 4361.94 | 1.78% |
| 2024-03-19 | 2.79 | 2.79 | 0.00 | 0.00% | 2.78 | 2.84 | 164260 | 4608.38 | 1.90% |
| 2024-03-18 | 2.78 | 2.79 | 0.01 | 0.36% | 2.75 | 2.80 | 152122 | 4214.32 | 1.76% |
| 2024-03-15 | 2.75 | 2.78 | 0.01 | 0.36% | 2.73 | 2.79 | 150274 | 4147.90 | 1.74% |
| 2024-03-14 | 2.78 | 2.77 | 0.00 | 0.00% | 2.72 | 2.79 | 171244 | 4725.19 | 1.98% |
| 2024-03-13 | 2.82 | 2.77 | -0.04 | -1.42% | 2.75 | 2.87 | 251131 | 7024.38 | 2.91% |
| 2024-03-12 | 2.76 | 2.81 | -0.01 | -0.35% | 2.72 | 2.98 | 440587 | 12371.21 | 5.10% |
| 2024-03-11 | 2.78 | 2.82 | 0.13 | 4.83% | 2.75 | 2.96 | 359678 | 10310.79 | 4.16% |
| 2024-03-08 | 2.66 | 2.69 | 0.03 | 1.13% | 2.62 | 2.69 | 100108 | 2660.50 | 1.16% |
| 2024-03-07 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.72 | 116807 | 3122.55 | 1.35% |
| 2024-03-06 | 2.60 | 2.64 | 0.04 | 1.54% | 2.57 | 2.67 | 84787 | 2233.15 | 0.98% |
| 2024-03-05 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.70 | 120632 | 3175.08 | 1.40% |
| 2024-03-04 | 2.69 | 2.64 | -0.05 | -1.86% | 2.60 | 2.73 | 135837 | 3601.65 | 1.57% |
| 2024-03-01 | 2.71 | 2.69 | -0.02 | -0.74% | 2.64 | 2.73 | 144108 | 3862.58 | 1.67% |
| 2024-02-29 | 2.58 | 2.71 | 0.05 | 1.88% | 2.52 | 2.73 | 228272 | 6098.15 | 2.64% |
| 2024-02-28 | 2.97 | 2.66 | -0.30 | -10.14% | 2.66 | 2.99 | 353581 | 10123.09 | 4.09% |
| 2024-02-27 | 2.82 | 2.96 | 0.12 | 4.23% | 2.78 | 3.12 | 356974 | 10733.64 | 4.13% |
| 2024-02-26 | 2.75 | 2.84 | 0.09 | 3.27% | 2.70 | 2.93 | 215597 | 6052.59 | 2.49% |
| 2024-02-23 | 2.60 | 2.75 | 0.13 | 4.96% | 2.60 | 2.76 | 157551 | 4224.92 | 1.82% |
| 2024-02-22 | 2.57 | 2.62 | 0.03 | 1.16% | 2.48 | 2.63 | 127920 | 3289.28 | 1.48% |
| 2024-02-21 | 2.45 | 2.59 | 0.12 | 4.86% | 2.42 | 2.66 | 188548 | 4848.38 | 2.18% |
| 2024-02-20 | 2.39 | 2.47 | 0.05 | 2.07% | 2.38 | 2.50 | 223580 | 5464.27 | 2.59% |
| 2024-02-19 | 2.31 | 2.42 | 0.16 | 7.08% | 2.31 | 2.44 | 342908 | 8125.47 | 3.97% |
| 2024-02-08 | 2.14 | 2.26 | 0.10 | 4.63% | 2.05 | 2.33 | 389063 | 8506.96 | 4.50% |
| 2024-02-07 | 2.38 | 2.16 | -0.22 | -9.24% | 2.14 | 2.38 | 388400 | 8424.44 | 4.49% |
| 2024-02-06 | 2.47 | 2.38 | -0.26 | -9.85% | 2.38 | 2.49 | 250104 | 6006.71 | 2.89% |
| 2024-02-05 | 2.88 | 2.64 | -0.29 | -9.90% | 2.64 | 2.89 | 110725 | 2942.24 | 1.28% |
| 2024-02-02 | 3.03 | 2.93 | -0.12 | -3.93% | 2.84 | 3.19 | 152232 | 4598.75 | 1.76% |
| 2024-02-01 | 3.19 | 3.05 | -0.15 | -4.69% | 2.97 | 3.21 | 178029 | 5420.09 | 2.06% |
| 2024-01-31 | 3.34 | 3.20 | -0.24 | -6.98% | 3.18 | 3.45 | 156759 | 5143.58 | 1.81% |