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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.85 | 2.90 | 0.05 | 1.75% | 2.83 | 2.97 | 543279 | 15794.50 | 0.89% |
| 2024-05-14 | 2.87 | 2.85 | -0.01 | -0.35% | 2.82 | 2.89 | 241010 | 6879.22 | 0.40% |
| 2024-05-13 | 2.90 | 2.86 | -0.08 | -2.72% | 2.84 | 2.90 | 389094 | 11153.12 | 0.64% |
| 2024-05-10 | 2.83 | 2.94 | 0.12 | 4.26% | 2.80 | 3.01 | 819805 | 23824.53 | 1.34% |
| 2024-05-09 | 2.80 | 2.82 | 0.03 | 1.08% | 2.79 | 2.85 | 274994 | 7753.48 | 0.45% |
| 2024-05-08 | 2.85 | 2.79 | -0.07 | -2.45% | 2.78 | 2.85 | 304809 | 8550.69 | 0.50% |
| 2024-05-07 | 2.84 | 2.86 | 0.01 | 0.35% | 2.79 | 2.90 | 428963 | 12154.56 | 0.70% |
| 2024-05-06 | 2.93 | 2.85 | 0.01 | 0.35% | 2.84 | 2.95 | 582455 | 16848.70 | 0.96% |
| 2024-04-30 | 2.92 | 2.84 | -0.13 | -4.38% | 2.79 | 2.95 | 743703 | 21182.56 | 1.22% |
| 2024-04-29 | 2.77 | 2.97 | 0.19 | 6.83% | 2.76 | 3.00 | 767056 | 22380.73 | 1.26% |
| 2024-04-26 | 2.69 | 2.78 | 0.09 | 3.35% | 2.66 | 2.79 | 402859 | 11021.45 | 0.66% |
| 2024-04-25 | 2.66 | 2.69 | 0.02 | 0.75% | 2.65 | 2.72 | 214938 | 5783.26 | 0.35% |
| 2024-04-24 | 2.67 | 2.67 | -0.01 | -0.37% | 2.64 | 2.68 | 212398 | 5640.60 | 0.35% |
| 2024-04-23 | 2.67 | 2.68 | 0.00 | 0.00% | 2.66 | 2.70 | 226897 | 6083.94 | 0.37% |
| 2024-04-22 | 2.69 | 2.68 | 0.00 | 0.00% | 2.66 | 2.72 | 210587 | 5649.39 | 0.35% |
| 2024-04-19 | 2.72 | 2.68 | -0.04 | -1.47% | 2.68 | 2.74 | 226323 | 6112.49 | 0.37% |
| 2024-04-18 | 2.77 | 2.72 | -0.04 | -1.45% | 2.72 | 2.78 | 290673 | 7968.61 | 0.48% |
| 2024-04-17 | 2.66 | 2.76 | 0.12 | 4.55% | 2.66 | 2.76 | 355595 | 9690.04 | 0.58% |
| 2024-04-16 | 2.70 | 2.64 | -0.07 | -2.58% | 2.63 | 2.71 | 370869 | 9883.88 | 0.61% |
| 2024-04-15 | 2.74 | 2.71 | -0.03 | -1.09% | 2.63 | 2.77 | 301298 | 8159.35 | 0.49% |
| 2024-04-12 | 2.78 | 2.74 | -0.06 | -2.14% | 2.73 | 2.81 | 224902 | 6224.97 | 0.37% |
| 2024-04-11 | 2.78 | 2.80 | 0.00 | 0.00% | 2.75 | 2.83 | 252626 | 7084.40 | 0.41% |
| 2024-04-10 | 2.87 | 2.80 | -0.09 | -3.11% | 2.76 | 2.87 | 355067 | 9972.18 | 0.58% |
| 2024-04-09 | 2.87 | 2.89 | 0.03 | 1.05% | 2.85 | 2.89 | 201857 | 5788.58 | 0.33% |
| 2024-04-08 | 2.94 | 2.86 | -0.09 | -3.05% | 2.85 | 2.94 | 362901 | 10510.70 | 0.60% |
| 2024-04-03 | 2.96 | 2.95 | -0.04 | -1.34% | 2.93 | 2.98 | 274025 | 8089.53 | 0.45% |
| 2024-04-02 | 2.95 | 2.99 | 0.03 | 1.01% | 2.92 | 2.99 | 489714 | 14519.71 | 0.80% |
| 2024-04-01 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 292450 | 8628.92 | 0.48% |
| 2024-03-29 | 2.95 | 2.93 | -0.01 | -0.34% | 2.90 | 2.95 | 322858 | 9424.73 | 0.53% |
| 2024-03-28 | 2.91 | 2.94 | 0.01 | 0.34% | 2.90 | 2.97 | 417409 | 12291.85 | 0.68% |
| 2024-03-27 | 3.04 | 2.93 | -0.12 | -3.93% | 2.93 | 3.04 | 550642 | 16341.46 | 0.90% |
| 2024-03-26 | 2.97 | 3.05 | 0.07 | 2.35% | 2.96 | 3.06 | 554507 | 16765.96 | 0.91% |
| 2024-03-25 | 2.96 | 2.98 | 0.00 | 0.00% | 2.94 | 3.06 | 518119 | 15569.73 | 0.85% |
| 2024-03-22 | 3.04 | 2.98 | -0.06 | -1.97% | 2.93 | 3.04 | 530702 | 15792.87 | 0.87% |
| 2024-03-21 | 3.03 | 3.04 | 0.00 | 0.00% | 3.03 | 3.08 | 421321 | 12861.77 | 0.69% |
| 2024-03-20 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 347301 | 10520.37 | 0.57% |
| 2024-03-19 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 484709 | 14787.73 | 0.80% |
| 2024-03-18 | 3.07 | 3.08 | 0.00 | 0.00% | 3.04 | 3.08 | 499338 | 15268.39 | 0.82% |
| 2024-03-15 | 3.06 | 3.08 | 0.02 | 0.65% | 3.02 | 3.08 | 447662 | 13682.97 | 0.73% |
| 2024-03-14 | 3.06 | 3.06 | -0.03 | -0.97% | 3.04 | 3.10 | 580005 | 17807.82 | 0.95% |
| 2024-03-13 | 3.16 | 3.09 | -0.13 | -4.04% | 3.05 | 3.17 | 1016867 | 31382.04 | 1.67% |
| 2024-03-12 | 3.03 | 3.22 | 0.21 | 6.98% | 3.01 | 3.26 | 1376439 | 43100.03 | 2.26% |
| 2024-03-11 | 2.98 | 3.01 | 0.03 | 1.01% | 2.98 | 3.02 | 458764 | 13761.81 | 0.75% |
| 2024-03-08 | 3.01 | 2.98 | -0.03 | -1.00% | 2.95 | 3.02 | 341281 | 10176.98 | 0.56% |
| 2024-03-07 | 3.03 | 3.01 | -0.02 | -0.66% | 3.01 | 3.09 | 466151 | 14168.60 | 0.76% |
| 2024-03-06 | 3.01 | 3.03 | 0.02 | 0.66% | 2.99 | 3.06 | 412042 | 12437.13 | 0.68% |
| 2024-03-05 | 3.04 | 3.01 | -0.05 | -1.63% | 2.98 | 3.06 | 510489 | 15405.94 | 0.84% |
| 2024-03-04 | 3.11 | 3.06 | -0.06 | -1.92% | 3.01 | 3.11 | 651651 | 19838.06 | 1.07% |
| 2024-03-01 | 3.13 | 3.12 | -0.03 | -0.95% | 3.08 | 3.16 | 597219 | 18602.78 | 0.98% |
| 2024-02-29 | 3.06 | 3.15 | 0.04 | 1.29% | 3.04 | 3.15 | 747218 | 23262.00 | 1.23% |
| 2024-02-28 | 3.18 | 3.11 | -0.09 | -2.81% | 3.11 | 3.26 | 1125790 | 36007.28 | 1.85% |
| 2024-02-27 | 3.13 | 3.20 | 0.06 | 1.91% | 3.11 | 3.20 | 923895 | 29254.91 | 1.52% |
| 2024-02-26 | 3.16 | 3.14 | -0.04 | -1.26% | 3.09 | 3.18 | 917673 | 28808.12 | 1.51% |
| 2024-02-23 | 3.17 | 3.18 | 0.00 | 0.00% | 3.11 | 3.18 | 1055210 | 33173.48 | 1.73% |
| 2024-02-22 | 3.16 | 3.18 | 0.03 | 0.95% | 3.12 | 3.22 | 971999 | 30751.30 | 1.59% |
| 2024-02-21 | 3.10 | 3.15 | -0.02 | -0.63% | 3.07 | 3.31 | 1562279 | 49796.29 | 2.56% |
| 2024-02-20 | 3.07 | 3.17 | 0.06 | 1.93% | 3.01 | 3.20 | 1440272 | 44770.63 | 2.36% |
| 2024-02-19 | 3.09 | 3.11 | 0.02 | 0.65% | 2.97 | 3.18 | 1619352 | 49366.54 | 2.66% |
| 2024-02-08 | 2.85 | 3.09 | 0.28 | 9.96% | 2.82 | 3.09 | 1347862 | 39814.40 | 2.21% |
| 2024-02-07 | 2.91 | 2.81 | -0.09 | -3.10% | 2.76 | 3.03 | 1538171 | 44338.88 | 2.52% |
| 2024-02-06 | 2.93 | 2.90 | -0.12 | -3.97% | 2.73 | 3.08 | 1870680 | 53899.48 | 3.07% |