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 | 2.91 | 3.20 | 0.29 | 9.97% | 2.89 | 3.20 | 187473 | 5839.30 | 2.38% |
| 2024-05-07 | 2.93 | 2.91 | -0.02 | -0.68% | 2.87 | 2.94 | 87655 | 2542.20 | 1.11% |
| 2024-05-06 | 2.90 | 2.93 | 0.05 | 1.74% | 2.88 | 2.94 | 69176 | 2020.45 | 0.88% |
| 2024-04-30 | 3.00 | 2.88 | -0.11 | -3.68% | 2.86 | 3.02 | 103966 | 3024.01 | 1.32% |
| 2024-04-29 | 2.84 | 2.99 | 0.11 | 3.82% | 2.83 | 3.00 | 126981 | 3745.21 | 1.61% |
| 2024-04-26 | 2.83 | 2.88 | 0.02 | 0.70% | 2.83 | 2.89 | 92345 | 2649.69 | 1.17% |
| 2024-04-25 | 2.86 | 2.86 | 0.01 | 0.35% | 2.82 | 2.88 | 57755 | 1648.54 | 0.73% |
| 2024-04-24 | 2.85 | 2.85 | -0.02 | -0.70% | 2.82 | 2.89 | 82937 | 2354.75 | 1.05% |
| 2024-04-23 | 2.79 | 2.87 | 0.09 | 3.24% | 2.75 | 2.94 | 168857 | 4862.95 | 2.15% |
| 2024-04-22 | 2.77 | 2.78 | -0.01 | -0.36% | 2.66 | 2.80 | 124692 | 3398.46 | 1.58% |
| 2024-04-19 | 2.82 | 2.79 | -0.02 | -0.71% | 2.76 | 2.88 | 103697 | 2913.14 | 1.32% |
| 2024-04-18 | 2.85 | 2.81 | -0.03 | -1.06% | 2.78 | 2.87 | 127540 | 3599.04 | 1.62% |
| 2024-04-17 | 2.61 | 2.84 | 0.11 | 4.03% | 2.61 | 2.90 | 204508 | 5771.85 | 2.60% |
| 2024-04-16 | 2.95 | 2.73 | -0.30 | -9.90% | 2.73 | 2.95 | 230456 | 6356.90 | 2.93% |
| 2024-04-15 | 3.26 | 3.03 | -0.34 | -10.09% | 3.03 | 3.28 | 332770 | 10288.38 | 4.23% |
| 2024-04-12 | 3.28 | 3.37 | 0.09 | 2.74% | 3.25 | 3.49 | 289458 | 9796.61 | 3.68% |
| 2024-04-11 | 3.22 | 3.28 | -0.04 | -1.20% | 3.20 | 3.35 | 188073 | 6193.16 | 2.39% |
| 2024-04-10 | 3.37 | 3.32 | -0.07 | -2.06% | 3.27 | 3.50 | 266699 | 8934.52 | 3.39% |
| 2024-04-09 | 3.43 | 3.39 | -0.12 | -3.42% | 3.30 | 3.45 | 337546 | 11361.68 | 4.29% |
| 2024-04-08 | 3.40 | 3.51 | 0.08 | 2.33% | 3.36 | 3.76 | 515230 | 18265.10 | 6.55% |
| 2024-04-03 | 3.47 | 3.43 | 0.01 | 0.29% | 3.40 | 3.55 | 418328 | 14544.52 | 5.32% |
| 2024-04-02 | 3.39 | 3.42 | -0.01 | -0.29% | 3.34 | 3.45 | 315603 | 10720.65 | 4.01% |
| 2024-04-01 | 3.50 | 3.43 | -0.04 | -1.15% | 3.35 | 3.61 | 635114 | 21953.05 | 8.07% |
| 2024-03-29 | 3.15 | 3.47 | 0.32 | 10.16% | 3.15 | 3.47 | 285570 | 9643.97 | 3.63% |
| 2024-03-28 | 3.11 | 3.15 | 0.01 | 0.32% | 3.10 | 3.21 | 193668 | 6102.76 | 2.46% |
| 2024-03-27 | 3.09 | 3.14 | -0.01 | -0.32% | 3.07 | 3.26 | 257809 | 8171.28 | 3.28% |
| 2024-03-26 | 3.10 | 3.15 | 0.06 | 1.94% | 3.05 | 3.20 | 214963 | 6691.92 | 2.73% |
| 2024-03-25 | 3.20 | 3.09 | -0.11 | -3.44% | 3.08 | 3.26 | 230378 | 7251.09 | 2.93% |
| 2024-03-22 | 3.25 | 3.20 | -0.09 | -2.74% | 3.19 | 3.33 | 290392 | 9439.46 | 3.69% |
| 2024-03-21 | 3.36 | 3.29 | -0.06 | -1.79% | 3.25 | 3.38 | 312490 | 10270.51 | 3.97% |
| 2024-03-20 | 3.30 | 3.35 | 0.05 | 1.52% | 3.21 | 3.39 | 452951 | 14925.13 | 5.76% |
| 2024-03-19 | 3.40 | 3.30 | 0.03 | 0.92% | 3.30 | 3.58 | 879514 | 29841.71 | 11.18% |
| 2024-03-18 | 2.98 | 3.27 | 0.30 | 10.10% | 2.98 | 3.27 | 244419 | 7773.62 | 3.11% |
| 2024-03-15 | 2.93 | 2.97 | -0.10 | -3.26% | 2.93 | 3.12 | 627763 | 18698.76 | 7.98% |
| 2024-03-14 | 3.47 | 3.07 | -0.23 | -6.97% | 3.05 | 3.63 | 1065252 | 36107.70 | 13.54% |
| 2024-03-13 | 3.30 | 3.30 | 0.30 | 10.00% | 3.11 | 3.30 | 250271 | 8233.68 | 3.18% |
| 2024-03-12 | 2.81 | 3.00 | 0.27 | 9.89% | 2.81 | 3.00 | 126607 | 3697.01 | 1.61% |
| 2024-03-11 | 2.64 | 2.73 | 0.10 | 3.80% | 2.63 | 2.73 | 141622 | 3798.74 | 1.80% |
| 2024-03-08 | 2.68 | 2.63 | -0.03 | -1.13% | 2.60 | 2.70 | 101826 | 2684.18 | 1.29% |
| 2024-03-07 | 2.62 | 2.66 | 0.05 | 1.92% | 2.61 | 2.72 | 187289 | 5011.63 | 2.38% |
| 2024-03-06 | 2.59 | 2.61 | 0.02 | 0.77% | 2.55 | 2.65 | 98329 | 2554.88 | 1.25% |
| 2024-03-05 | 2.62 | 2.59 | -0.04 | -1.52% | 2.57 | 2.67 | 103309 | 2695.26 | 1.31% |
| 2024-03-04 | 2.68 | 2.63 | -0.04 | -1.50% | 2.59 | 2.70 | 107073 | 2820.79 | 1.36% |
| 2024-03-01 | 2.66 | 2.67 | 0.03 | 1.14% | 2.62 | 2.71 | 113737 | 3030.25 | 1.45% |
| 2024-02-29 | 2.54 | 2.64 | 0.08 | 3.13% | 2.51 | 2.65 | 145955 | 3796.84 | 1.85% |
| 2024-02-28 | 2.76 | 2.56 | -0.20 | -7.25% | 2.54 | 2.87 | 307531 | 8402.01 | 3.91% |
| 2024-02-27 | 2.72 | 2.76 | 0.01 | 0.36% | 2.69 | 2.76 | 168048 | 4595.30 | 2.14% |
| 2024-02-26 | 2.67 | 2.75 | 0.09 | 3.38% | 2.62 | 2.78 | 214556 | 5816.96 | 2.73% |
| 2024-02-23 | 2.58 | 2.66 | 0.08 | 3.10% | 2.54 | 2.67 | 182930 | 4751.22 | 2.32% |
| 2024-02-22 | 2.50 | 2.58 | 0.09 | 3.61% | 2.47 | 2.68 | 179801 | 4619.55 | 2.28% |
| 2024-02-21 | 2.43 | 2.49 | 0.07 | 2.89% | 2.40 | 2.55 | 180575 | 4500.88 | 2.29% |
| 2024-02-20 | 2.36 | 2.42 | 0.06 | 2.54% | 2.31 | 2.44 | 149287 | 3583.90 | 1.90% |
| 2024-02-19 | 2.29 | 2.36 | 0.09 | 3.96% | 2.28 | 2.40 | 215017 | 5039.50 | 2.73% |
| 2024-02-08 | 2.13 | 2.27 | 0.14 | 6.57% | 2.02 | 2.33 | 311515 | 6690.29 | 3.96% |
| 2024-02-07 | 2.27 | 2.13 | -0.13 | -5.75% | 2.03 | 2.29 | 331603 | 7000.86 | 4.21% |
| 2024-02-06 | 2.41 | 2.26 | -0.15 | -6.22% | 2.17 | 2.41 | 273463 | 6137.62 | 3.47% |
| 2024-02-05 | 2.64 | 2.41 | -0.27 | -10.07% | 2.41 | 2.64 | 203113 | 4963.06 | 2.58% |
| 2024-02-02 | 2.76 | 2.68 | -0.06 | -2.19% | 2.60 | 2.89 | 191977 | 5260.30 | 2.44% |
| 2024-02-01 | 2.86 | 2.74 | -0.13 | -4.53% | 2.70 | 2.87 | 213887 | 5922.07 | 2.72% |
| 2024-01-31 | 2.99 | 2.87 | -0.17 | -5.59% | 2.87 | 3.04 | 155376 | 4570.83 | 1.97% |
| 2024-01-30 | 3.13 | 3.04 | -0.11 | -3.49% | 3.04 | 3.15 | 99824 | 3086.82 | 1.27% |