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 | 2.85 | -0.04 | -1.38% | 2.83 | 2.90 | 195629 | 5590.62 | 2.38% |
| 2024-05-08 | 2.90 | 2.89 | -0.07 | -2.36% | 2.87 | 2.98 | 253675 | 7391.97 | 3.08% |
| 2024-05-07 | 2.92 | 2.96 | -0.02 | -0.67% | 2.86 | 3.05 | 491347 | 14441.57 | 5.97% |
| 2024-05-06 | 2.70 | 2.98 | 0.27 | 9.96% | 2.62 | 2.98 | 398186 | 11193.91 | 4.84% |
| 2024-04-30 | 2.67 | 2.71 | 0.04 | 1.50% | 2.63 | 2.84 | 250765 | 6822.45 | 3.05% |
| 2024-04-29 | 2.57 | 2.67 | 0.11 | 4.30% | 2.52 | 2.68 | 185000 | 4825.72 | 2.25% |
| 2024-04-26 | 2.61 | 2.56 | -0.05 | -1.92% | 2.54 | 2.65 | 143068 | 3671.40 | 1.74% |
| 2024-04-25 | 2.56 | 2.61 | 0.08 | 3.16% | 2.53 | 2.69 | 160959 | 4212.68 | 1.96% |
| 2024-04-24 | 2.51 | 2.53 | 0.02 | 0.80% | 2.49 | 2.56 | 71330 | 1806.02 | 0.87% |
| 2024-04-23 | 2.51 | 2.51 | 0.02 | 0.80% | 2.48 | 2.55 | 85889 | 2154.20 | 1.04% |
| 2024-04-22 | 2.57 | 2.49 | -0.08 | -3.11% | 2.47 | 2.59 | 103381 | 2589.01 | 1.26% |
| 2024-04-19 | 2.65 | 2.57 | -0.08 | -3.02% | 2.54 | 2.68 | 122947 | 3176.51 | 1.49% |
| 2024-04-18 | 2.70 | 2.65 | 0.00 | 0.00% | 2.61 | 2.72 | 153773 | 4079.20 | 1.87% |
| 2024-04-17 | 2.46 | 2.65 | 0.19 | 7.72% | 2.46 | 2.66 | 226823 | 5926.56 | 2.76% |
| 2024-04-16 | 2.53 | 2.46 | -0.23 | -8.55% | 2.45 | 2.65 | 265051 | 6653.91 | 3.22% |
| 2024-04-15 | 2.94 | 2.69 | -0.30 | -10.03% | 2.69 | 3.00 | 297235 | 8182.82 | 3.61% |
| 2024-04-12 | 2.98 | 2.99 | 0.01 | 0.34% | 2.95 | 3.08 | 163174 | 4902.62 | 1.98% |
| 2024-04-11 | 2.99 | 2.98 | -0.03 | -1.00% | 2.96 | 3.04 | 124555 | 3736.51 | 1.51% |
| 2024-04-10 | 3.13 | 3.01 | -0.10 | -3.22% | 2.96 | 3.13 | 200612 | 6060.33 | 2.44% |
| 2024-04-09 | 3.11 | 3.11 | 0.01 | 0.32% | 3.09 | 3.15 | 116941 | 3642.58 | 1.42% |
| 2024-04-08 | 3.16 | 3.10 | -0.09 | -2.82% | 3.09 | 3.20 | 223203 | 7002.15 | 2.71% |
| 2024-04-03 | 3.28 | 3.19 | -0.10 | -3.04% | 3.18 | 3.28 | 227279 | 7306.13 | 2.76% |
| 2024-04-02 | 3.32 | 3.29 | -0.07 | -2.08% | 3.26 | 3.42 | 246336 | 8137.30 | 2.99% |
| 2024-04-01 | 3.45 | 3.36 | 0.01 | 0.30% | 3.26 | 3.55 | 339181 | 11496.09 | 4.12% |
| 2024-03-29 | 3.36 | 3.35 | -0.03 | -0.89% | 3.28 | 3.46 | 286656 | 9664.54 | 3.48% |
| 2024-03-28 | 3.31 | 3.38 | 0.03 | 0.90% | 3.19 | 3.48 | 371990 | 12316.87 | 4.52% |
| 2024-03-27 | 3.22 | 3.35 | 0.10 | 3.08% | 3.12 | 3.49 | 468588 | 15515.12 | 5.70% |
| 2024-03-26 | 3.15 | 3.25 | 0.12 | 3.83% | 3.14 | 3.37 | 351111 | 11431.52 | 4.27% |
| 2024-03-25 | 3.30 | 3.13 | -0.22 | -6.57% | 3.13 | 3.33 | 361243 | 11543.04 | 4.39% |
| 2024-03-22 | 3.17 | 3.35 | 0.16 | 5.02% | 3.09 | 3.50 | 765727 | 25405.39 | 9.31% |
| 2024-03-21 | 2.92 | 3.19 | 0.29 | 10.00% | 2.90 | 3.19 | 439975 | 13827.51 | 5.35% |
| 2024-03-20 | 2.83 | 2.90 | 0.05 | 1.75% | 2.83 | 2.90 | 97012 | 2797.37 | 1.18% |
| 2024-03-19 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 96011 | 2745.31 | 1.17% |
| 2024-03-18 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.86 | 100275 | 2848.33 | 1.22% |
| 2024-03-15 | 2.76 | 2.83 | 0.07 | 2.54% | 2.73 | 2.84 | 129310 | 3623.39 | 1.57% |
| 2024-03-14 | 2.77 | 2.76 | -0.01 | -0.36% | 2.72 | 2.81 | 81601 | 2260.29 | 0.99% |
| 2024-03-13 | 2.82 | 2.77 | -0.07 | -2.46% | 2.76 | 2.82 | 99904 | 2780.54 | 1.21% |
| 2024-03-12 | 2.76 | 2.84 | 0.07 | 2.53% | 2.73 | 2.85 | 150967 | 4212.38 | 1.83% |
| 2024-03-11 | 2.67 | 2.77 | 0.10 | 3.75% | 2.65 | 2.77 | 165851 | 4508.48 | 2.02% |
| 2024-03-08 | 2.63 | 2.67 | 0.04 | 1.52% | 2.61 | 2.67 | 104126 | 2759.69 | 1.27% |
| 2024-03-07 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.67 | 119560 | 3155.69 | 1.45% |
| 2024-03-06 | 2.60 | 2.63 | 0.03 | 1.15% | 2.59 | 2.67 | 110596 | 2909.64 | 1.34% |
| 2024-03-05 | 2.67 | 2.60 | -0.07 | -2.62% | 2.60 | 2.67 | 126402 | 3320.15 | 1.54% |
| 2024-03-04 | 2.70 | 2.67 | -0.03 | -1.11% | 2.62 | 2.73 | 113406 | 3010.34 | 1.38% |
| 2024-03-01 | 2.71 | 2.70 | 0.00 | 0.00% | 2.66 | 2.75 | 137015 | 3698.75 | 1.67% |
| 2024-02-29 | 2.53 | 2.70 | 0.11 | 4.25% | 2.50 | 2.71 | 207472 | 5477.48 | 2.52% |
| 2024-02-28 | 2.82 | 2.59 | -0.22 | -7.83% | 2.58 | 2.93 | 315328 | 8708.69 | 3.83% |
| 2024-02-27 | 2.76 | 2.81 | 0.05 | 1.81% | 2.76 | 2.82 | 161479 | 4513.89 | 1.96% |
| 2024-02-26 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.82 | 201215 | 5549.25 | 2.45% |
| 2024-02-23 | 2.63 | 2.70 | 0.08 | 3.05% | 2.60 | 2.71 | 219385 | 5828.72 | 2.67% |
| 2024-02-22 | 2.56 | 2.62 | 0.05 | 1.95% | 2.56 | 2.67 | 176248 | 4588.11 | 2.14% |
| 2024-02-21 | 2.45 | 2.57 | 0.09 | 3.63% | 2.42 | 2.65 | 256605 | 6598.73 | 3.12% |
| 2024-02-20 | 2.46 | 2.48 | 0.01 | 0.40% | 2.41 | 2.51 | 203945 | 5013.08 | 2.48% |
| 2024-02-19 | 2.45 | 2.47 | 0.13 | 5.56% | 2.33 | 2.51 | 311722 | 7552.86 | 3.79% |
| 2024-02-08 | 2.05 | 2.34 | 0.21 | 9.86% | 2.03 | 2.34 | 229478 | 5088.93 | 2.79% |
| 2024-02-07 | 2.32 | 2.13 | -0.21 | -8.97% | 2.11 | 2.35 | 331432 | 7286.41 | 4.03% |
| 2024-02-06 | 2.42 | 2.34 | 0.00 | 0.00% | 2.23 | 2.54 | 373977 | 8863.98 | 4.55% |
| 2024-02-05 | 2.61 | 2.34 | -0.26 | -10.00% | 2.34 | 2.62 | 237652 | 5647.22 | 2.89% |
| 2024-02-02 | 2.76 | 2.60 | -0.15 | -5.45% | 2.54 | 2.82 | 230638 | 6154.84 | 2.80% |
| 2024-02-01 | 2.85 | 2.75 | -0.11 | -3.85% | 2.69 | 2.85 | 237370 | 6549.49 | 2.89% |
| 2024-01-31 | 3.07 | 2.86 | -0.22 | -7.14% | 2.84 | 3.12 | 308245 | 9035.71 | 3.75% |
| 2024-01-30 | 3.10 | 3.08 | -0.15 | -4.64% | 3.06 | 3.20 | 234348 | 7336.02 | 2.85% |