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 | 2.51 | 2.52 | -0.01 | -0.40% | 2.49 | 2.57 | 57042 | 1446.40 | 0.51% |
| 2024-05-14 | 2.49 | 2.53 | 0.05 | 2.02% | 2.47 | 2.55 | 87420 | 2202.72 | 0.79% |
| 2024-05-13 | 2.58 | 2.48 | -0.11 | -4.25% | 2.46 | 2.58 | 90998 | 2276.79 | 0.82% |
| 2024-05-10 | 2.65 | 2.59 | -0.05 | -1.89% | 2.57 | 2.68 | 80777 | 2103.07 | 0.73% |
| 2024-05-09 | 2.65 | 2.64 | -0.02 | -0.75% | 2.63 | 2.69 | 85547 | 2274.42 | 0.77% |
| 2024-05-08 | 2.68 | 2.66 | -0.04 | -1.48% | 2.63 | 2.74 | 126729 | 3382.84 | 1.14% |
| 2024-05-07 | 2.61 | 2.70 | 0.09 | 3.45% | 2.58 | 2.79 | 196364 | 5239.31 | 1.77% |
| 2024-05-06 | 2.51 | 2.61 | 0.12 | 4.82% | 2.51 | 2.62 | 126387 | 3240.38 | 1.14% |
| 2024-04-30 | 2.58 | 2.49 | -0.10 | -3.86% | 2.43 | 2.60 | 132161 | 3303.94 | 1.19% |
| 2024-04-29 | 2.41 | 2.59 | 0.16 | 6.58% | 2.39 | 2.59 | 124448 | 3150.93 | 1.12% |
| 2024-04-26 | 2.43 | 2.43 | 0.02 | 0.83% | 2.35 | 2.44 | 97956 | 2352.26 | 0.88% |
| 2024-04-25 | 2.36 | 2.41 | 0.03 | 1.26% | 2.35 | 2.45 | 88697 | 2142.91 | 0.80% |
| 2024-04-24 | 2.41 | 2.38 | -0.03 | -1.24% | 2.36 | 2.43 | 101379 | 2426.73 | 0.91% |
| 2024-04-23 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.46 | 86882 | 2104.19 | 0.78% |
| 2024-04-22 | 2.48 | 2.40 | -0.12 | -4.76% | 2.36 | 2.51 | 139209 | 3367.11 | 1.25% |
| 2024-04-19 | 2.54 | 2.52 | -0.02 | -0.79% | 2.45 | 2.59 | 157184 | 3994.51 | 1.42% |
| 2024-04-18 | 2.66 | 2.54 | -0.05 | -1.93% | 2.54 | 2.77 | 258575 | 6836.56 | 2.33% |
| 2024-04-17 | 2.44 | 2.59 | 0.24 | 10.21% | 2.38 | 2.59 | 124093 | 3158.78 | 1.12% |
| 2024-04-16 | 2.58 | 2.35 | -0.25 | -9.62% | 2.34 | 2.58 | 185935 | 4419.52 | 1.68% |
| 2024-04-15 | 2.83 | 2.60 | -0.24 | -8.45% | 2.56 | 2.85 | 148725 | 3962.78 | 1.34% |
| 2024-04-12 | 2.79 | 2.84 | 0.01 | 0.35% | 2.79 | 2.98 | 104271 | 3000.57 | 0.94% |
| 2024-04-11 | 2.81 | 2.83 | 0.04 | 1.43% | 2.76 | 2.87 | 71287 | 2021.36 | 0.64% |
| 2024-04-10 | 2.90 | 2.79 | -0.11 | -3.79% | 2.77 | 2.91 | 89135 | 2507.79 | 0.80% |
| 2024-04-09 | 2.83 | 2.90 | 0.06 | 2.11% | 2.83 | 2.90 | 54501 | 1566.64 | 0.49% |
| 2024-04-08 | 2.90 | 2.84 | -0.06 | -2.07% | 2.82 | 2.95 | 125427 | 3603.27 | 1.13% |
| 2024-04-03 | 2.90 | 2.90 | -0.01 | -0.34% | 2.87 | 2.92 | 79180 | 2292.34 | 0.71% |
| 2024-04-02 | 2.91 | 2.91 | 0.01 | 0.34% | 2.89 | 2.95 | 105365 | 3069.86 | 0.95% |
| 2024-04-01 | 2.80 | 2.90 | 0.10 | 3.57% | 2.80 | 2.93 | 127183 | 3658.93 | 1.15% |
| 2024-03-29 | 2.72 | 2.80 | 0.09 | 3.32% | 2.70 | 2.80 | 70070 | 1938.04 | 0.63% |
| 2024-03-28 | 2.66 | 2.71 | 0.05 | 1.88% | 2.65 | 2.75 | 78425 | 2128.78 | 0.71% |
| 2024-03-27 | 2.73 | 2.66 | -0.07 | -2.56% | 2.66 | 2.75 | 82597 | 2226.66 | 0.74% |
| 2024-03-26 | 2.75 | 2.73 | -0.03 | -1.09% | 2.69 | 2.79 | 66531 | 1822.38 | 0.60% |
| 2024-03-25 | 2.83 | 2.76 | -0.06 | -2.13% | 2.74 | 2.85 | 86144 | 2410.78 | 0.78% |
| 2024-03-22 | 2.85 | 2.82 | -0.04 | -1.40% | 2.77 | 2.88 | 75095 | 2120.75 | 0.68% |
| 2024-03-21 | 2.86 | 2.86 | 0.01 | 0.35% | 2.80 | 2.89 | 71357 | 2032.00 | 0.64% |
| 2024-03-20 | 2.82 | 2.85 | 0.04 | 1.42% | 2.82 | 2.86 | 70570 | 2003.18 | 0.64% |
| 2024-03-19 | 2.81 | 2.81 | 0.02 | 0.72% | 2.79 | 2.85 | 75964 | 2140.48 | 0.68% |
| 2024-03-18 | 2.76 | 2.79 | 0.04 | 1.45% | 2.75 | 2.80 | 68838 | 1911.15 | 0.62% |
| 2024-03-15 | 2.67 | 2.75 | 0.07 | 2.61% | 2.65 | 2.77 | 103711 | 2817.33 | 0.93% |
| 2024-03-14 | 2.68 | 2.68 | -0.01 | -0.37% | 2.63 | 2.72 | 84377 | 2259.51 | 0.76% |
| 2024-03-13 | 2.73 | 2.69 | -0.04 | -1.47% | 2.66 | 2.74 | 73516 | 1975.06 | 0.66% |
| 2024-03-12 | 2.66 | 2.73 | 0.06 | 2.25% | 2.65 | 2.74 | 94276 | 2539.61 | 0.85% |
| 2024-03-11 | 2.63 | 2.67 | 0.05 | 1.91% | 2.60 | 2.67 | 64467 | 1693.52 | 0.58% |
| 2024-03-08 | 2.61 | 2.62 | 0.01 | 0.38% | 2.56 | 2.65 | 78689 | 2054.01 | 0.71% |
| 2024-03-07 | 2.61 | 2.61 | 0.01 | 0.38% | 2.59 | 2.68 | 79849 | 2095.92 | 0.72% |
| 2024-03-06 | 2.56 | 2.60 | 0.03 | 1.17% | 2.55 | 2.64 | 85777 | 2230.01 | 0.77% |
| 2024-03-05 | 2.66 | 2.57 | -0.09 | -3.38% | 2.56 | 2.67 | 101080 | 2617.19 | 0.91% |
| 2024-03-04 | 2.72 | 2.66 | -0.07 | -2.56% | 2.61 | 2.76 | 136185 | 3623.10 | 1.23% |
| 2024-03-01 | 2.83 | 2.73 | 0.00 | 0.00% | 2.69 | 3.00 | 214741 | 6002.24 | 1.94% |
| 2024-02-29 | 2.57 | 2.73 | 0.14 | 5.41% | 2.56 | 2.75 | 146961 | 3931.46 | 1.32% |
| 2024-02-28 | 2.82 | 2.59 | -0.23 | -8.16% | 2.59 | 2.90 | 184069 | 5082.24 | 1.66% |
| 2024-02-27 | 2.78 | 2.82 | 0.03 | 1.08% | 2.73 | 2.82 | 92621 | 2589.78 | 0.83% |
| 2024-02-26 | 2.74 | 2.79 | 0.05 | 1.82% | 2.71 | 2.85 | 106715 | 2963.98 | 0.96% |
| 2024-02-23 | 2.63 | 2.74 | 0.13 | 4.98% | 2.61 | 2.75 | 119057 | 3185.05 | 1.07% |
| 2024-02-22 | 2.51 | 2.61 | 0.09 | 3.57% | 2.49 | 2.65 | 105323 | 2719.87 | 0.95% |
| 2024-02-21 | 2.42 | 2.52 | 0.08 | 3.28% | 2.42 | 2.62 | 158701 | 4014.94 | 1.43% |
| 2024-02-20 | 2.39 | 2.44 | 0.05 | 2.09% | 2.32 | 2.46 | 144550 | 3476.83 | 1.30% |
| 2024-02-19 | 2.31 | 2.39 | 0.09 | 3.91% | 2.31 | 2.44 | 220809 | 5226.81 | 1.99% |
| 2024-02-08 | 2.20 | 2.30 | 0.10 | 4.55% | 2.01 | 2.32 | 322841 | 6975.89 | 2.91% |
| 2024-02-07 | 2.19 | 2.20 | 0.02 | 0.92% | 2.02 | 2.22 | 325896 | 6890.08 | 2.94% |
| 2024-02-06 | 2.18 | 2.18 | -0.21 | -8.79% | 2.15 | 2.36 | 264229 | 5784.10 | 2.38% |