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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.95 | 104339 | 3036.00 | 0.85% |
| 2024-05-07 | 2.88 | 2.90 | 0.00 | 0.00% | 2.87 | 2.92 | 82634 | 2391.91 | 0.67% |
| 2024-05-06 | 2.87 | 2.90 | 0.05 | 1.75% | 2.86 | 2.93 | 99781 | 2881.79 | 0.81% |
| 2024-04-30 | 2.93 | 2.85 | -0.06 | -2.06% | 2.84 | 2.94 | 106981 | 3072.26 | 0.87% |
| 2024-04-29 | 2.76 | 2.91 | 0.18 | 6.59% | 2.74 | 2.94 | 196802 | 5635.98 | 1.60% |
| 2024-04-26 | 2.75 | 2.73 | -0.02 | -0.73% | 2.69 | 2.76 | 86671 | 2360.20 | 0.70% |
| 2024-04-25 | 2.68 | 2.75 | 0.06 | 2.23% | 2.67 | 2.77 | 94418 | 2586.50 | 0.77% |
| 2024-04-24 | 2.59 | 2.69 | 0.09 | 3.46% | 2.58 | 2.70 | 106547 | 2814.71 | 0.86% |
| 2024-04-23 | 2.58 | 2.60 | 0.03 | 1.17% | 2.55 | 2.62 | 93950 | 2434.74 | 0.76% |
| 2024-04-22 | 2.72 | 2.57 | -0.16 | -5.86% | 2.57 | 2.75 | 158577 | 4161.35 | 1.29% |
| 2024-04-19 | 2.65 | 2.73 | 0.06 | 2.25% | 2.63 | 2.76 | 159869 | 4330.91 | 1.30% |
| 2024-04-18 | 2.64 | 2.67 | 0.01 | 0.38% | 2.61 | 2.76 | 211311 | 5685.89 | 1.71% |
| 2024-04-17 | 2.43 | 2.66 | 0.15 | 5.98% | 2.40 | 2.66 | 258236 | 6656.88 | 2.10% |
| 2024-04-16 | 2.80 | 2.51 | -0.28 | -10.04% | 2.51 | 2.80 | 198587 | 5115.94 | 1.61% |
| 2024-04-15 | 2.93 | 2.79 | -0.20 | -6.69% | 2.69 | 2.95 | 367502 | 10318.11 | 2.98% |
| 2024-04-12 | 2.95 | 2.99 | 0.04 | 1.36% | 2.87 | 3.05 | 269532 | 7978.19 | 2.19% |
| 2024-04-11 | 2.85 | 2.95 | 0.10 | 3.51% | 2.82 | 3.07 | 298661 | 8840.74 | 2.42% |
| 2024-04-10 | 2.94 | 2.85 | -0.07 | -2.40% | 2.83 | 2.95 | 130182 | 3723.60 | 1.06% |
| 2024-04-09 | 2.85 | 2.92 | 0.05 | 1.74% | 2.82 | 2.92 | 139113 | 3987.29 | 1.13% |
| 2024-04-08 | 2.84 | 2.87 | 0.02 | 0.70% | 2.80 | 2.97 | 221461 | 6389.09 | 1.80% |
| 2024-04-03 | 2.84 | 2.85 | 0.02 | 0.71% | 2.81 | 2.87 | 142540 | 4045.63 | 1.16% |
| 2024-04-02 | 2.81 | 2.83 | 0.03 | 1.07% | 2.78 | 2.89 | 175921 | 4993.63 | 1.43% |
| 2024-04-01 | 2.85 | 2.80 | 0.01 | 0.36% | 2.76 | 2.85 | 123999 | 3467.30 | 1.01% |
| 2024-03-29 | 2.68 | 2.79 | 0.10 | 3.72% | 2.68 | 2.80 | 182682 | 5052.55 | 1.48% |
| 2024-03-28 | 2.65 | 2.69 | 0.05 | 1.89% | 2.62 | 2.75 | 100878 | 2719.39 | 0.82% |
| 2024-03-27 | 2.72 | 2.64 | -0.07 | -2.58% | 2.64 | 2.72 | 102192 | 2735.69 | 0.83% |
| 2024-03-26 | 2.76 | 2.71 | -0.05 | -1.81% | 2.63 | 2.76 | 171015 | 4602.86 | 1.39% |
| 2024-03-25 | 2.79 | 2.76 | -0.03 | -1.08% | 2.75 | 2.87 | 156080 | 4379.06 | 1.27% |
| 2024-03-22 | 2.79 | 2.79 | 0.01 | 0.36% | 2.72 | 2.84 | 174331 | 4850.08 | 1.41% |
| 2024-03-21 | 2.82 | 2.78 | -0.02 | -0.71% | 2.74 | 2.82 | 131066 | 3630.42 | 1.06% |
| 2024-03-20 | 2.76 | 2.80 | 0.04 | 1.45% | 2.72 | 2.82 | 133837 | 3731.78 | 1.09% |
| 2024-03-19 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.83 | 161346 | 4485.60 | 1.31% |
| 2024-03-18 | 2.70 | 2.78 | 0.09 | 3.35% | 2.68 | 2.80 | 179759 | 4932.61 | 1.46% |
| 2024-03-15 | 2.72 | 2.69 | -0.02 | -0.74% | 2.65 | 2.72 | 113240 | 3029.91 | 0.92% |
| 2024-03-14 | 2.65 | 2.71 | 0.06 | 2.26% | 2.63 | 2.77 | 154053 | 4135.27 | 1.25% |
| 2024-03-13 | 2.70 | 2.65 | -0.03 | -1.12% | 2.62 | 2.70 | 106188 | 2810.83 | 0.86% |
| 2024-03-12 | 2.72 | 2.68 | -0.03 | -1.11% | 2.64 | 2.73 | 148711 | 3986.25 | 1.21% |
| 2024-03-11 | 2.60 | 2.71 | 0.13 | 5.04% | 2.55 | 2.72 | 239698 | 6344.15 | 1.94% |
| 2024-03-08 | 2.57 | 2.58 | 0.00 | 0.00% | 2.52 | 2.60 | 127140 | 3249.74 | 1.03% |
| 2024-03-07 | 2.58 | 2.58 | 0.03 | 1.18% | 2.54 | 2.70 | 191714 | 4985.71 | 1.56% |
| 2024-03-06 | 2.48 | 2.55 | 0.06 | 2.41% | 2.48 | 2.59 | 145665 | 3711.78 | 1.18% |
| 2024-03-05 | 2.59 | 2.49 | -0.09 | -3.49% | 2.47 | 2.60 | 194845 | 4898.76 | 1.58% |
| 2024-03-04 | 2.64 | 2.58 | -0.08 | -3.01% | 2.56 | 2.65 | 204391 | 5299.04 | 1.66% |
| 2024-03-01 | 2.65 | 2.66 | -0.06 | -2.21% | 2.62 | 2.71 | 290112 | 7698.35 | 2.35% |
| 2024-02-29 | 2.57 | 2.72 | 0.17 | 6.67% | 2.55 | 2.81 | 367006 | 9943.15 | 2.98% |
| 2024-02-28 | 2.78 | 2.55 | -0.22 | -7.94% | 2.53 | 3.00 | 484036 | 13362.81 | 3.93% |
| 2024-02-27 | 2.52 | 2.77 | 0.25 | 9.92% | 2.48 | 2.77 | 201844 | 5264.12 | 1.64% |
| 2024-02-26 | 2.48 | 2.52 | 0.04 | 1.61% | 2.45 | 2.58 | 145877 | 3661.50 | 1.18% |
| 2024-02-23 | 2.43 | 2.48 | 0.04 | 1.64% | 2.41 | 2.51 | 150972 | 3703.09 | 1.22% |
| 2024-02-22 | 2.32 | 2.44 | 0.10 | 4.27% | 2.32 | 2.45 | 167491 | 4012.73 | 1.36% |
| 2024-02-21 | 2.26 | 2.34 | 0.07 | 3.08% | 2.24 | 2.41 | 169421 | 3967.84 | 1.37% |
| 2024-02-20 | 2.26 | 2.27 | 0.02 | 0.89% | 2.21 | 2.30 | 171296 | 3876.81 | 1.39% |
| 2024-02-19 | 2.15 | 2.25 | 0.15 | 7.14% | 2.15 | 2.26 | 237872 | 5270.47 | 1.93% |
| 2024-02-08 | 1.98 | 2.10 | 0.15 | 7.69% | 1.89 | 2.15 | 282802 | 5624.13 | 2.29% |
| 2024-02-07 | 2.12 | 1.95 | -0.16 | -7.58% | 1.92 | 2.14 | 283091 | 5617.96 | 2.30% |
| 2024-02-06 | 2.09 | 2.11 | -0.06 | -2.76% | 1.98 | 2.23 | 272782 | 5646.47 | 2.21% |
| 2024-02-05 | 2.40 | 2.17 | -0.24 | -9.96% | 2.17 | 2.41 | 240861 | 5343.38 | 1.95% |
| 2024-02-02 | 2.52 | 2.41 | -0.10 | -3.98% | 2.33 | 2.57 | 174041 | 4273.70 | 1.41% |
| 2024-02-01 | 2.60 | 2.51 | -0.09 | -3.46% | 2.49 | 2.62 | 157890 | 4002.37 | 1.28% |
| 2024-01-31 | 2.68 | 2.60 | -0.07 | -2.62% | 2.60 | 2.71 | 174371 | 4642.59 | 1.41% |
| 2024-01-30 | 2.76 | 2.67 | -0.09 | -3.26% | 2.65 | 2.77 | 149244 | 4051.38 | 1.21% |