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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2.91 | 2.99 | 0.08 | 2.75% | 2.91 | 3.06 | 171745 | 5134.76 | 0.67% |
| 2024-05-15 | 2.93 | 2.91 | 0.00 | 0.00% | 2.89 | 2.96 | 78696 | 2300.69 | 0.31% |
| 2024-05-14 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 51464 | 1502.37 | 0.20% |
| 2024-05-13 | 2.96 | 2.92 | -0.03 | -1.02% | 2.88 | 2.96 | 67736 | 1978.06 | 0.26% |
| 2024-05-10 | 2.97 | 2.95 | 0.00 | 0.00% | 2.93 | 2.97 | 58436 | 1724.53 | 0.23% |
| 2024-05-09 | 2.96 | 2.95 | 0.02 | 0.68% | 2.93 | 2.98 | 62971 | 1863.34 | 0.25% |
| 2024-05-08 | 2.95 | 2.93 | -0.03 | -1.01% | 2.93 | 2.97 | 58255 | 1716.81 | 0.23% |
| 2024-05-07 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.99 | 89119 | 2637.66 | 0.35% |
| 2024-05-06 | 2.93 | 2.94 | 0.01 | 0.34% | 2.92 | 2.98 | 126716 | 3740.06 | 0.49% |
| 2024-04-30 | 3.02 | 2.93 | -0.09 | -2.98% | 2.91 | 3.02 | 146263 | 4308.37 | 0.57% |
| 2024-04-29 | 2.85 | 3.02 | 0.17 | 5.96% | 2.85 | 3.03 | 189526 | 5602.81 | 0.74% |
| 2024-04-26 | 2.80 | 2.85 | 0.06 | 2.15% | 2.76 | 2.86 | 93591 | 2629.82 | 0.37% |
| 2024-04-25 | 2.77 | 2.79 | 0.03 | 1.09% | 2.74 | 2.81 | 67224 | 1874.65 | 0.26% |
| 2024-04-24 | 2.77 | 2.76 | -0.01 | -0.36% | 2.72 | 2.78 | 56383 | 1549.31 | 0.22% |
| 2024-04-23 | 2.81 | 2.77 | -0.03 | -1.07% | 2.74 | 2.81 | 81760 | 2259.69 | 0.32% |
| 2024-04-22 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 78668 | 2204.15 | 0.31% |
| 2024-04-19 | 2.80 | 2.80 | 0.01 | 0.36% | 2.78 | 2.86 | 69047 | 1944.75 | 0.27% |
| 2024-04-18 | 2.82 | 2.79 | -0.01 | -0.36% | 2.78 | 2.83 | 75950 | 2124.10 | 0.30% |
| 2024-04-17 | 2.70 | 2.80 | 0.12 | 4.48% | 2.69 | 2.80 | 114771 | 3169.85 | 0.45% |
| 2024-04-16 | 2.83 | 2.68 | -0.14 | -4.96% | 2.68 | 2.84 | 132999 | 3639.62 | 0.52% |
| 2024-04-15 | 2.89 | 2.82 | -0.09 | -3.09% | 2.77 | 2.93 | 126033 | 3572.70 | 0.49% |
| 2024-04-12 | 2.94 | 2.91 | -0.06 | -2.02% | 2.90 | 2.97 | 83366 | 2440.19 | 0.33% |
| 2024-04-11 | 2.94 | 2.97 | 0.03 | 1.02% | 2.90 | 3.01 | 104048 | 3084.48 | 0.41% |
| 2024-04-10 | 2.99 | 2.94 | -0.05 | -1.67% | 2.90 | 3.00 | 80949 | 2388.48 | 0.32% |
| 2024-04-09 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 91019 | 2704.24 | 0.36% |
| 2024-04-08 | 3.01 | 2.96 | -0.04 | -1.33% | 2.96 | 3.05 | 137214 | 4134.37 | 0.54% |
| 2024-04-03 | 2.99 | 3.00 | 0.00 | 0.00% | 2.96 | 3.02 | 91085 | 2727.78 | 0.36% |
| 2024-04-02 | 2.96 | 3.00 | 0.06 | 2.04% | 2.94 | 3.03 | 127404 | 3815.54 | 0.50% |
| 2024-04-01 | 2.86 | 2.94 | 0.09 | 3.16% | 2.85 | 2.94 | 104340 | 3038.36 | 0.41% |
| 2024-03-29 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.86 | 66247 | 1885.07 | 0.26% |
| 2024-03-28 | 2.83 | 2.84 | 0.00 | 0.00% | 2.83 | 2.90 | 76245 | 2180.22 | 0.30% |
| 2024-03-27 | 2.94 | 2.84 | -0.09 | -3.07% | 2.84 | 2.94 | 85922 | 2480.11 | 0.34% |
| 2024-03-26 | 2.95 | 2.93 | -0.02 | -0.68% | 2.87 | 2.97 | 85550 | 2496.91 | 0.33% |
| 2024-03-25 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 58759 | 1743.92 | 0.23% |
| 2024-03-22 | 3.06 | 2.97 | -0.08 | -2.62% | 2.96 | 3.06 | 80630 | 2411.42 | 0.31% |
| 2024-03-21 | 3.03 | 3.05 | 0.02 | 0.66% | 3.01 | 3.06 | 68168 | 2071.07 | 0.27% |
| 2024-03-20 | 3.03 | 3.03 | 0.00 | 0.00% | 3.00 | 3.05 | 57267 | 1729.89 | 0.22% |
| 2024-03-19 | 3.02 | 3.03 | 0.00 | 0.00% | 3.02 | 3.08 | 88566 | 2702.20 | 0.35% |
| 2024-03-18 | 3.04 | 3.03 | -0.03 | -0.98% | 3.00 | 3.06 | 85305 | 2576.70 | 0.33% |
| 2024-03-15 | 3.01 | 3.06 | 0.05 | 1.66% | 2.97 | 3.07 | 84915 | 2566.40 | 0.33% |
| 2024-03-14 | 3.04 | 3.01 | -0.02 | -0.66% | 3.00 | 3.11 | 88907 | 2709.45 | 0.35% |
| 2024-03-13 | 2.98 | 3.03 | 0.03 | 1.00% | 2.95 | 3.05 | 99382 | 2990.38 | 0.39% |
| 2024-03-12 | 2.99 | 3.00 | 0.00 | 0.00% | 2.95 | 3.02 | 65220 | 1942.61 | 0.25% |
| 2024-03-11 | 2.97 | 3.00 | 0.03 | 1.01% | 2.93 | 3.00 | 67657 | 2006.09 | 0.26% |
| 2024-03-08 | 2.98 | 2.97 | -0.01 | -0.34% | 2.93 | 2.99 | 64413 | 1904.59 | 0.25% |
| 2024-03-07 | 2.93 | 2.98 | 0.05 | 1.71% | 2.93 | 3.03 | 113290 | 3386.90 | 0.44% |
| 2024-03-06 | 2.90 | 2.93 | 0.02 | 0.69% | 2.90 | 2.96 | 55620 | 1633.44 | 0.22% |
| 2024-03-05 | 2.93 | 2.91 | -0.04 | -1.36% | 2.90 | 2.96 | 57956 | 1691.61 | 0.23% |
| 2024-03-04 | 2.95 | 2.95 | 0.00 | 0.00% | 2.91 | 2.98 | 60235 | 1770.29 | 0.24% |
| 2024-03-01 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 2.99 | 55133 | 1630.52 | 0.22% |
| 2024-02-29 | 2.94 | 2.98 | 0.02 | 0.68% | 2.93 | 2.98 | 88836 | 2626.72 | 0.35% |
| 2024-02-28 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.10 | 134403 | 4067.57 | 0.52% |
| 2024-02-27 | 2.98 | 3.02 | 0.03 | 1.00% | 2.96 | 3.02 | 62508 | 1875.38 | 0.24% |
| 2024-02-26 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.02 | 82727 | 2474.89 | 0.32% |
| 2024-02-23 | 2.99 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 63021 | 1874.06 | 0.25% |
| 2024-02-22 | 2.93 | 2.98 | 0.04 | 1.36% | 2.91 | 2.98 | 78191 | 2314.63 | 0.31% |
| 2024-02-21 | 2.92 | 2.94 | 0.01 | 0.34% | 2.88 | 2.99 | 94021 | 2779.32 | 0.37% |
| 2024-02-20 | 2.90 | 2.93 | 0.01 | 0.34% | 2.86 | 2.94 | 95107 | 2768.04 | 0.37% |
| 2024-02-19 | 2.80 | 2.92 | 0.13 | 4.66% | 2.79 | 2.94 | 180002 | 5192.91 | 0.70% |
| 2024-02-08 | 2.73 | 2.79 | 0.07 | 2.57% | 2.62 | 2.79 | 196229 | 5303.68 | 0.77% |
| 2024-02-07 | 2.72 | 2.72 | 0.00 | 0.00% | 2.65 | 2.76 | 172934 | 4664.84 | 0.67% |