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 | 2.86 | 2.91 | 0.05 | 1.75% | 2.86 | 2.93 | 87034 | 2527.62 | 1.02% |
| 2024-05-08 | 2.93 | 2.86 | -0.06 | -2.05% | 2.85 | 2.93 | 71816 | 2062.50 | 0.84% |
| 2024-05-07 | 2.88 | 2.92 | 0.04 | 1.39% | 2.85 | 2.94 | 108729 | 3155.43 | 1.27% |
| 2024-05-06 | 2.90 | 2.88 | 0.01 | 0.35% | 2.87 | 3.00 | 157787 | 4617.08 | 1.85% |
| 2024-04-30 | 2.94 | 2.87 | -0.08 | -2.71% | 2.85 | 2.94 | 138578 | 4003.78 | 1.62% |
| 2024-04-29 | 2.78 | 2.95 | 0.18 | 6.50% | 2.77 | 2.95 | 208290 | 6045.53 | 2.44% |
| 2024-04-26 | 2.69 | 2.77 | 0.07 | 2.59% | 2.65 | 2.79 | 80863 | 2211.48 | 0.95% |
| 2024-04-25 | 2.67 | 2.70 | 0.03 | 1.12% | 2.66 | 2.72 | 58196 | 1572.30 | 0.68% |
| 2024-04-24 | 2.65 | 2.67 | 0.02 | 0.75% | 2.64 | 2.67 | 47147 | 1253.37 | 0.55% |
| 2024-04-23 | 2.62 | 2.65 | 0.03 | 1.15% | 2.62 | 2.66 | 48355 | 1280.19 | 0.57% |
| 2024-04-22 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.68 | 46086 | 1215.52 | 0.54% |
| 2024-04-19 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.72 | 64039 | 1705.49 | 0.75% |
| 2024-04-18 | 2.68 | 2.66 | -0.02 | -0.75% | 2.64 | 2.71 | 75686 | 2026.46 | 0.89% |
| 2024-04-17 | 2.64 | 2.68 | 0.10 | 3.88% | 2.64 | 2.72 | 109070 | 2927.16 | 1.28% |
| 2024-04-16 | 2.68 | 2.58 | -0.12 | -4.44% | 2.56 | 2.68 | 147843 | 3842.68 | 1.73% |
| 2024-04-15 | 2.78 | 2.70 | -0.10 | -3.57% | 2.64 | 2.81 | 137365 | 3722.90 | 1.61% |
| 2024-04-12 | 2.84 | 2.80 | -0.05 | -1.75% | 2.79 | 2.88 | 84219 | 2381.63 | 0.99% |
| 2024-04-11 | 2.83 | 2.85 | 0.02 | 0.71% | 2.81 | 2.88 | 87602 | 2498.72 | 1.03% |
| 2024-04-10 | 2.94 | 2.83 | -0.12 | -4.07% | 2.82 | 2.94 | 166400 | 4772.55 | 1.95% |
| 2024-04-09 | 2.88 | 2.95 | 0.06 | 2.08% | 2.87 | 3.04 | 151007 | 4452.16 | 1.77% |
| 2024-04-08 | 2.98 | 2.89 | -0.09 | -3.02% | 2.88 | 2.99 | 142856 | 4173.59 | 1.67% |
| 2024-04-03 | 3.01 | 2.98 | -0.03 | -1.00% | 2.96 | 3.02 | 110115 | 3286.68 | 1.29% |
| 2024-04-02 | 2.98 | 3.01 | 0.02 | 0.67% | 2.96 | 3.05 | 169423 | 5094.50 | 1.99% |
| 2024-04-01 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.02 | 132922 | 3974.65 | 1.56% |
| 2024-03-29 | 2.95 | 2.96 | 0.02 | 0.68% | 2.92 | 2.98 | 134526 | 3965.09 | 1.58% |
| 2024-03-28 | 2.92 | 2.94 | 0.02 | 0.68% | 2.92 | 2.98 | 97881 | 2892.04 | 1.15% |
| 2024-03-27 | 3.05 | 2.92 | -0.15 | -4.89% | 2.92 | 3.05 | 189238 | 5635.50 | 2.22% |
| 2024-03-26 | 2.98 | 3.07 | 0.08 | 2.68% | 2.98 | 3.07 | 197291 | 5987.07 | 2.31% |
| 2024-03-25 | 2.99 | 2.99 | 0.00 | 0.00% | 2.95 | 3.09 | 188671 | 5698.16 | 2.21% |
| 2024-03-22 | 3.03 | 2.99 | -0.04 | -1.32% | 2.95 | 3.04 | 133571 | 3999.68 | 1.57% |
| 2024-03-21 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 148032 | 4462.48 | 1.73% |
| 2024-03-20 | 2.95 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 113820 | 3381.91 | 1.33% |
| 2024-03-19 | 2.95 | 2.94 | -0.02 | -0.68% | 2.93 | 2.99 | 113875 | 3373.11 | 1.33% |
| 2024-03-18 | 2.97 | 2.96 | 0.02 | 0.68% | 2.93 | 2.99 | 107604 | 3179.85 | 1.26% |
| 2024-03-15 | 2.94 | 2.94 | 0.01 | 0.34% | 2.90 | 2.96 | 89488 | 2619.42 | 1.05% |
| 2024-03-14 | 2.92 | 2.93 | 0.02 | 0.69% | 2.90 | 3.00 | 154686 | 4547.83 | 1.81% |
| 2024-03-13 | 2.99 | 2.91 | -0.09 | -3.00% | 2.90 | 3.00 | 154469 | 4521.05 | 1.81% |
| 2024-03-12 | 2.87 | 3.00 | 0.12 | 4.17% | 2.87 | 3.02 | 240282 | 7073.99 | 2.82% |
| 2024-03-11 | 2.86 | 2.88 | -0.01 | -0.35% | 2.80 | 2.88 | 171287 | 4869.97 | 2.01% |
| 2024-03-08 | 2.87 | 2.89 | 0.04 | 1.40% | 2.81 | 2.96 | 160296 | 4619.65 | 1.88% |
| 2024-03-07 | 2.85 | 2.85 | 0.01 | 0.35% | 2.84 | 2.90 | 89415 | 2559.71 | 1.05% |
| 2024-03-06 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.89 | 89259 | 2541.37 | 1.05% |
| 2024-03-05 | 2.86 | 2.82 | -0.06 | -2.08% | 2.81 | 2.88 | 110692 | 3140.43 | 1.30% |
| 2024-03-04 | 2.96 | 2.88 | -0.08 | -2.70% | 2.81 | 2.97 | 179683 | 5161.06 | 2.11% |
| 2024-03-01 | 2.91 | 2.96 | 0.07 | 2.42% | 2.88 | 2.98 | 169183 | 4969.11 | 1.98% |
| 2024-02-29 | 2.80 | 2.89 | 0.08 | 2.85% | 2.77 | 2.91 | 145682 | 4175.96 | 1.71% |
| 2024-02-28 | 3.06 | 2.81 | -0.23 | -7.57% | 2.80 | 3.14 | 274412 | 8198.31 | 3.22% |
| 2024-02-27 | 2.93 | 3.04 | 0.08 | 2.70% | 2.92 | 3.05 | 158334 | 4761.57 | 1.86% |
| 2024-02-26 | 2.96 | 2.96 | 0.02 | 0.68% | 2.89 | 3.04 | 174333 | 5169.92 | 2.04% |
| 2024-02-23 | 2.88 | 2.94 | 0.06 | 2.08% | 2.85 | 2.96 | 159041 | 4608.01 | 1.86% |
| 2024-02-22 | 2.85 | 2.88 | 0.03 | 1.05% | 2.80 | 2.89 | 148359 | 4224.72 | 1.74% |
| 2024-02-21 | 2.75 | 2.85 | 0.09 | 3.26% | 2.73 | 2.91 | 206925 | 5888.62 | 2.42% |
| 2024-02-20 | 2.71 | 2.76 | 0.04 | 1.47% | 2.67 | 2.78 | 196578 | 5388.98 | 2.30% |
| 2024-02-19 | 2.71 | 2.72 | 0.09 | 3.42% | 2.66 | 2.76 | 225937 | 6122.22 | 2.65% |
| 2024-02-08 | 2.50 | 2.63 | 0.24 | 10.04% | 2.40 | 2.63 | 338527 | 8559.69 | 3.97% |
| 2024-02-07 | 2.70 | 2.39 | -0.26 | -9.81% | 2.39 | 2.70 | 414565 | 10341.74 | 4.86% |
| 2024-02-06 | 2.61 | 2.65 | -0.10 | -3.64% | 2.48 | 2.80 | 289601 | 7507.28 | 3.39% |
| 2024-02-05 | 3.01 | 2.75 | -0.30 | -9.84% | 2.75 | 3.01 | 319887 | 8911.81 | 3.75% |
| 2024-02-02 | 3.16 | 3.05 | -0.13 | -4.09% | 2.94 | 3.28 | 396555 | 12354.40 | 4.65% |
| 2024-02-01 | 3.20 | 3.18 | -0.07 | -2.15% | 3.17 | 3.33 | 333765 | 10780.07 | 3.91% |
| 2024-01-31 | 3.44 | 3.25 | -0.33 | -9.22% | 3.23 | 3.46 | 611691 | 20465.57 | 7.17% |