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 | 2.61 | 2.64 | 0.03 | 1.15% | 2.61 | 2.65 | 72771 | 1920.15 | 0.38% |
| 2024-05-08 | 2.66 | 2.61 | -0.06 | -2.25% | 2.61 | 2.67 | 107833 | 2840.36 | 0.57% |
| 2024-05-07 | 2.67 | 2.67 | -0.01 | -0.37% | 2.64 | 2.68 | 128288 | 3409.61 | 0.67% |
| 2024-05-06 | 2.65 | 2.68 | 0.05 | 1.90% | 2.65 | 2.70 | 199617 | 5352.68 | 1.05% |
| 2024-04-30 | 2.69 | 2.63 | -0.06 | -2.23% | 2.61 | 2.69 | 229613 | 6055.60 | 1.21% |
| 2024-04-29 | 2.59 | 2.69 | 0.08 | 3.07% | 2.58 | 2.69 | 321266 | 8502.87 | 1.69% |
| 2024-04-26 | 2.62 | 2.61 | -0.06 | -2.25% | 2.56 | 2.65 | 346661 | 8971.18 | 1.82% |
| 2024-04-25 | 2.75 | 2.67 | -0.19 | -6.64% | 2.63 | 2.76 | 564044 | 15165.39 | 2.97% |
| 2024-04-24 | 3.04 | 2.86 | 0.10 | 3.62% | 2.84 | 3.04 | 643972 | 19150.63 | 3.39% |
| 2024-04-23 | 2.62 | 2.76 | 0.15 | 5.75% | 2.60 | 2.85 | 254189 | 6955.44 | 1.34% |
| 2024-04-22 | 2.65 | 2.61 | -0.05 | -1.88% | 2.60 | 2.66 | 69120 | 1812.81 | 0.36% |
| 2024-04-19 | 2.61 | 2.66 | 0.03 | 1.14% | 2.61 | 2.68 | 67623 | 1792.43 | 0.36% |
| 2024-04-18 | 2.67 | 2.63 | -0.04 | -1.50% | 2.62 | 2.68 | 73627 | 1949.59 | 0.39% |
| 2024-04-17 | 2.54 | 2.67 | 0.16 | 6.37% | 2.53 | 2.68 | 122477 | 3208.51 | 0.64% |
| 2024-04-16 | 2.58 | 2.51 | -0.11 | -4.20% | 2.50 | 2.60 | 109793 | 2783.74 | 0.58% |
| 2024-04-15 | 2.69 | 2.62 | -0.08 | -2.96% | 2.56 | 2.72 | 129643 | 3410.93 | 0.68% |
| 2024-04-12 | 2.78 | 2.70 | -0.07 | -2.53% | 2.70 | 2.78 | 83809 | 2292.68 | 0.44% |
| 2024-04-11 | 2.72 | 2.77 | 0.04 | 1.47% | 2.70 | 2.81 | 94930 | 2626.37 | 0.50% |
| 2024-04-10 | 2.80 | 2.73 | -0.08 | -2.85% | 2.71 | 2.82 | 82639 | 2269.43 | 0.43% |
| 2024-04-09 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 54508 | 1535.77 | 0.29% |
| 2024-04-08 | 2.85 | 2.81 | -0.05 | -1.75% | 2.80 | 2.87 | 93529 | 2651.04 | 0.49% |
| 2024-04-03 | 2.84 | 2.86 | 0.02 | 0.70% | 2.81 | 2.86 | 69213 | 1962.25 | 0.36% |
| 2024-04-02 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.88 | 84513 | 2401.49 | 0.44% |
| 2024-04-01 | 2.76 | 2.81 | 0.05 | 1.81% | 2.76 | 2.82 | 97228 | 2717.86 | 0.51% |
| 2024-03-29 | 2.72 | 2.76 | 0.05 | 1.85% | 2.71 | 2.77 | 76938 | 2106.65 | 0.40% |
| 2024-03-28 | 2.70 | 2.71 | 0.00 | 0.00% | 2.69 | 2.76 | 83717 | 2282.74 | 0.44% |
| 2024-03-27 | 2.79 | 2.71 | -0.07 | -2.52% | 2.71 | 2.81 | 80567 | 2216.57 | 0.42% |
| 2024-03-26 | 2.80 | 2.78 | -0.02 | -0.71% | 2.74 | 2.83 | 77118 | 2145.67 | 0.41% |
| 2024-03-25 | 2.84 | 2.80 | -0.04 | -1.41% | 2.80 | 2.87 | 78877 | 2238.32 | 0.41% |
| 2024-03-22 | 2.89 | 2.84 | -0.06 | -2.07% | 2.82 | 2.91 | 69849 | 1991.56 | 0.37% |
| 2024-03-21 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.92 | 78022 | 2258.34 | 0.41% |
| 2024-03-20 | 2.88 | 2.88 | 0.01 | 0.35% | 2.85 | 2.89 | 60062 | 1727.35 | 0.32% |
| 2024-03-19 | 2.90 | 2.87 | -0.02 | -0.69% | 2.86 | 2.91 | 89328 | 2569.56 | 0.47% |
| 2024-03-18 | 2.84 | 2.89 | 0.06 | 2.12% | 2.83 | 2.90 | 98680 | 2833.69 | 0.52% |
| 2024-03-15 | 2.81 | 2.83 | 0.03 | 1.07% | 2.78 | 2.84 | 81332 | 2286.33 | 0.43% |
| 2024-03-14 | 2.79 | 2.80 | 0.00 | 0.00% | 2.78 | 2.82 | 82469 | 2309.34 | 0.43% |
| 2024-03-13 | 2.83 | 2.80 | -0.03 | -1.06% | 2.77 | 2.83 | 87045 | 2434.44 | 0.46% |
| 2024-03-12 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.84 | 88826 | 2493.37 | 0.47% |
| 2024-03-11 | 2.75 | 2.80 | 0.04 | 1.45% | 2.75 | 2.80 | 66435 | 1847.78 | 0.35% |
| 2024-03-08 | 2.74 | 2.76 | 0.01 | 0.36% | 2.72 | 2.78 | 54659 | 1500.47 | 0.29% |
| 2024-03-07 | 2.76 | 2.75 | 0.01 | 0.36% | 2.74 | 2.80 | 69517 | 1922.52 | 0.37% |
| 2024-03-06 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.77 | 65662 | 1803.11 | 0.35% |
| 2024-03-05 | 2.79 | 2.75 | -0.05 | -1.79% | 2.74 | 2.80 | 85036 | 2348.47 | 0.45% |
| 2024-03-04 | 2.84 | 2.80 | -0.03 | -1.06% | 2.76 | 2.85 | 85355 | 2389.07 | 0.45% |
| 2024-03-01 | 2.82 | 2.83 | 0.01 | 0.35% | 2.80 | 2.86 | 73158 | 2069.11 | 0.38% |
| 2024-02-29 | 2.70 | 2.82 | 0.06 | 2.17% | 2.70 | 2.83 | 108548 | 3032.04 | 0.57% |
| 2024-02-28 | 2.92 | 2.76 | -0.16 | -5.48% | 2.76 | 2.98 | 169520 | 4880.66 | 0.89% |
| 2024-02-27 | 2.84 | 2.92 | 0.06 | 2.10% | 2.84 | 2.93 | 90542 | 2623.00 | 0.48% |
| 2024-02-26 | 2.84 | 2.86 | 0.02 | 0.70% | 2.82 | 2.90 | 116380 | 3330.50 | 0.61% |
| 2024-02-23 | 2.76 | 2.84 | 0.08 | 2.90% | 2.76 | 2.85 | 106606 | 2985.26 | 0.56% |
| 2024-02-22 | 2.77 | 2.76 | 0.00 | 0.00% | 2.72 | 2.79 | 93913 | 2586.57 | 0.49% |
| 2024-02-21 | 2.68 | 2.76 | 0.06 | 2.22% | 2.65 | 2.82 | 145313 | 4023.44 | 0.76% |
| 2024-02-20 | 2.69 | 2.70 | 0.00 | 0.00% | 2.62 | 2.73 | 117654 | 3159.07 | 0.62% |
| 2024-02-19 | 2.55 | 2.70 | 0.14 | 5.47% | 2.54 | 2.77 | 280747 | 7577.60 | 1.48% |
| 2024-02-08 | 2.41 | 2.56 | 0.16 | 6.67% | 2.32 | 2.56 | 260936 | 6335.58 | 1.37% |
| 2024-02-07 | 2.49 | 2.40 | -0.06 | -2.44% | 2.32 | 2.50 | 265454 | 6392.18 | 1.40% |
| 2024-02-06 | 2.45 | 2.46 | -0.05 | -1.99% | 2.27 | 2.56 | 255138 | 6075.40 | 1.34% |
| 2024-02-05 | 2.74 | 2.51 | -0.28 | -10.04% | 2.51 | 2.75 | 240342 | 6124.73 | 1.26% |
| 2024-02-02 | 2.94 | 2.79 | -0.14 | -4.78% | 2.70 | 2.99 | 241512 | 6888.98 | 1.27% |
| 2024-02-01 | 3.04 | 2.93 | -0.11 | -3.62% | 2.90 | 3.04 | 183100 | 5410.56 | 0.96% |
| 2024-01-31 | 3.14 | 3.04 | -0.13 | -4.10% | 3.02 | 3.21 | 129444 | 3994.12 | 0.68% |
| 2024-01-30 | 3.25 | 3.17 | -0.10 | -3.06% | 3.16 | 3.28 | 103264 | 3331.77 | 0.54% |