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 | 2.60 | 2.60 | 0.02 | 0.78% | 2.58 | 2.63 | 51937 | 1355.78 | 0.31% |
| 2024-05-08 | 2.63 | 2.58 | -0.05 | -1.90% | 2.57 | 2.63 | 59607 | 1546.74 | 0.36% |
| 2024-05-07 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.66 | 72066 | 1897.76 | 0.43% |
| 2024-05-06 | 2.61 | 2.62 | 0.02 | 0.77% | 2.61 | 2.68 | 97696 | 2572.34 | 0.58% |
| 2024-04-30 | 2.68 | 2.60 | -0.06 | -2.26% | 2.57 | 2.69 | 77407 | 2021.98 | 0.46% |
| 2024-04-29 | 2.54 | 2.66 | 0.10 | 3.91% | 2.53 | 2.66 | 114011 | 2995.22 | 0.68% |
| 2024-04-26 | 2.47 | 2.56 | 0.07 | 2.81% | 2.44 | 2.56 | 96107 | 2413.51 | 0.58% |
| 2024-04-25 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.54 | 60217 | 1510.98 | 0.36% |
| 2024-04-24 | 2.52 | 2.51 | 0.02 | 0.80% | 2.46 | 2.53 | 66512 | 1659.10 | 0.40% |
| 2024-04-23 | 2.48 | 2.49 | 0.03 | 1.22% | 2.46 | 2.52 | 63593 | 1584.79 | 0.38% |
| 2024-04-22 | 2.46 | 2.46 | -0.04 | -1.60% | 2.41 | 2.55 | 85356 | 2110.63 | 0.51% |
| 2024-04-19 | 2.55 | 2.50 | -0.08 | -3.10% | 2.49 | 2.60 | 83695 | 2119.69 | 0.50% |
| 2024-04-18 | 2.57 | 2.58 | 0.04 | 1.57% | 2.50 | 2.62 | 84447 | 2164.84 | 0.51% |
| 2024-04-17 | 2.38 | 2.54 | 0.18 | 7.63% | 2.37 | 2.55 | 88774 | 2220.17 | 0.53% |
| 2024-04-16 | 2.53 | 2.36 | -0.20 | -7.81% | 2.36 | 2.55 | 121363 | 2946.65 | 0.73% |
| 2024-04-15 | 2.71 | 2.56 | -0.15 | -5.54% | 2.53 | 2.73 | 101593 | 2647.11 | 0.61% |
| 2024-04-12 | 2.76 | 2.71 | -0.06 | -2.17% | 2.71 | 2.79 | 57151 | 1570.59 | 0.34% |
| 2024-04-11 | 2.73 | 2.77 | 0.04 | 1.47% | 2.70 | 2.81 | 64000 | 1775.04 | 0.38% |
| 2024-04-10 | 2.80 | 2.73 | -0.09 | -3.19% | 2.69 | 2.81 | 77932 | 2135.23 | 0.47% |
| 2024-04-09 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.84 | 53796 | 1509.53 | 0.32% |
| 2024-04-08 | 2.87 | 2.79 | -0.07 | -2.45% | 2.79 | 2.88 | 84181 | 2377.75 | 0.50% |
| 2024-04-03 | 2.96 | 2.86 | -0.12 | -4.03% | 2.85 | 2.97 | 120830 | 3484.35 | 0.72% |
| 2024-04-02 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.09 | 121031 | 3640.93 | 0.72% |
| 2024-04-01 | 2.91 | 2.98 | 0.09 | 3.11% | 2.90 | 2.98 | 88717 | 2617.74 | 0.53% |
| 2024-03-29 | 2.89 | 2.89 | -0.02 | -0.69% | 2.86 | 2.93 | 86840 | 2505.05 | 0.52% |
| 2024-03-28 | 2.84 | 2.91 | 0.07 | 2.46% | 2.81 | 2.93 | 77868 | 2250.69 | 0.47% |
| 2024-03-27 | 2.95 | 2.84 | -0.11 | -3.73% | 2.84 | 2.98 | 94474 | 2730.15 | 0.57% |
| 2024-03-26 | 3.01 | 2.95 | -0.04 | -1.34% | 2.88 | 3.01 | 137570 | 4065.14 | 0.82% |
| 2024-03-25 | 3.13 | 2.99 | -0.14 | -4.47% | 2.98 | 3.19 | 148073 | 4530.87 | 0.89% |
| 2024-03-22 | 3.15 | 3.13 | 0.02 | 0.64% | 3.05 | 3.17 | 155138 | 4840.52 | 0.93% |
| 2024-03-21 | 3.12 | 3.11 | 0.00 | 0.00% | 3.08 | 3.16 | 108577 | 3389.97 | 0.65% |
| 2024-03-20 | 3.01 | 3.11 | 0.09 | 2.98% | 3.00 | 3.11 | 169344 | 5195.21 | 1.01% |
| 2024-03-19 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.07 | 115805 | 3517.96 | 0.69% |
| 2024-03-18 | 2.97 | 3.00 | 0.04 | 1.35% | 2.94 | 3.01 | 88044 | 2620.90 | 0.53% |
| 2024-03-15 | 2.90 | 2.96 | 0.04 | 1.37% | 2.89 | 2.96 | 82935 | 2432.36 | 0.50% |
| 2024-03-14 | 2.98 | 2.92 | -0.07 | -2.34% | 2.88 | 2.98 | 99899 | 2922.50 | 0.60% |
| 2024-03-13 | 2.93 | 2.99 | 0.06 | 2.05% | 2.91 | 3.03 | 123858 | 3684.53 | 0.74% |
| 2024-03-12 | 2.90 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 74707 | 2180.91 | 0.45% |
| 2024-03-11 | 2.85 | 2.91 | 0.06 | 2.11% | 2.82 | 2.91 | 80803 | 2317.32 | 0.48% |
| 2024-03-08 | 2.81 | 2.85 | 0.04 | 1.42% | 2.78 | 2.87 | 79794 | 2258.94 | 0.48% |
| 2024-03-07 | 2.85 | 2.81 | -0.04 | -1.40% | 2.80 | 2.88 | 106259 | 3016.91 | 0.64% |
| 2024-03-06 | 2.88 | 2.85 | -0.07 | -2.40% | 2.82 | 2.92 | 142147 | 4058.28 | 0.85% |
| 2024-03-05 | 3.05 | 2.92 | -0.16 | -5.19% | 2.88 | 3.05 | 277756 | 8174.59 | 1.66% |
| 2024-03-04 | 2.98 | 3.08 | 0.14 | 4.76% | 2.96 | 3.23 | 324037 | 9956.33 | 1.94% |
| 2024-03-01 | 2.94 | 2.94 | 0.04 | 1.38% | 2.85 | 2.95 | 110055 | 3199.27 | 0.66% |
| 2024-02-29 | 2.80 | 2.90 | 0.07 | 2.47% | 2.77 | 2.91 | 136096 | 3899.38 | 0.81% |
| 2024-02-28 | 3.03 | 2.83 | -0.20 | -6.60% | 2.82 | 3.11 | 224727 | 6687.65 | 1.34% |
| 2024-02-27 | 2.89 | 3.03 | 0.10 | 3.41% | 2.88 | 3.03 | 135658 | 4046.64 | 0.81% |
| 2024-02-26 | 2.94 | 2.93 | 0.01 | 0.34% | 2.88 | 2.98 | 142224 | 4168.16 | 0.85% |
| 2024-02-23 | 2.80 | 2.92 | 0.12 | 4.29% | 2.75 | 2.93 | 141354 | 4016.12 | 0.85% |
| 2024-02-22 | 2.67 | 2.80 | 0.11 | 4.09% | 2.67 | 2.82 | 124819 | 3453.81 | 0.75% |
| 2024-02-21 | 2.61 | 2.69 | 0.08 | 3.07% | 2.57 | 2.80 | 183348 | 4955.35 | 1.10% |
| 2024-02-20 | 2.55 | 2.61 | 0.05 | 1.95% | 2.49 | 2.63 | 147105 | 3801.41 | 0.88% |
| 2024-02-19 | 2.49 | 2.56 | 0.10 | 4.07% | 2.46 | 2.60 | 207901 | 5260.45 | 1.24% |
| 2024-02-08 | 2.25 | 2.46 | 0.21 | 9.33% | 2.21 | 2.48 | 254217 | 5944.72 | 1.52% |
| 2024-02-07 | 2.33 | 2.25 | -0.08 | -3.43% | 2.16 | 2.33 | 315090 | 7039.33 | 1.89% |
| 2024-02-06 | 2.49 | 2.33 | -0.21 | -8.27% | 2.29 | 2.49 | 340891 | 7947.07 | 2.04% |
| 2024-02-05 | 2.80 | 2.54 | -0.28 | -9.93% | 2.54 | 2.80 | 208068 | 5339.76 | 1.25% |
| 2024-02-02 | 2.96 | 2.82 | -0.12 | -4.08% | 2.73 | 3.03 | 150659 | 4364.51 | 0.90% |
| 2024-02-01 | 3.00 | 2.94 | -0.07 | -2.33% | 2.88 | 3.02 | 119497 | 3528.96 | 0.72% |
| 2024-01-31 | 3.14 | 3.01 | -0.16 | -5.05% | 2.99 | 3.20 | 119364 | 3673.79 | 0.71% |
| 2024-01-30 | 3.22 | 3.17 | -0.07 | -2.16% | 3.15 | 3.25 | 76456 | 2455.34 | 0.46% |