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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.42 | 2.35 | -0.07 | -2.89% | 2.34 | 2.42 | 231944 | 5486.55 | 1.21% |
| 2024-05-10 | 2.47 | 2.42 | -0.06 | -2.42% | 2.41 | 2.49 | 217444 | 5290.82 | 1.14% |
| 2024-05-09 | 2.42 | 2.48 | 0.03 | 1.22% | 2.42 | 2.50 | 219089 | 5435.71 | 1.14% |
| 2024-05-08 | 2.43 | 2.45 | 0.01 | 0.41% | 2.41 | 2.51 | 375414 | 9257.44 | 1.96% |
| 2024-05-07 | 2.43 | 2.44 | -0.01 | -0.41% | 2.40 | 2.46 | 247402 | 6006.20 | 1.29% |
| 2024-05-06 | 2.40 | 2.45 | 0.11 | 4.70% | 2.39 | 2.45 | 308734 | 7494.37 | 1.61% |
| 2024-04-30 | 2.43 | 2.34 | -0.08 | -3.31% | 2.32 | 2.43 | 290434 | 6827.16 | 1.52% |
| 2024-04-29 | 2.21 | 2.42 | 0.17 | 7.56% | 2.21 | 2.43 | 449390 | 10556.44 | 2.35% |
| 2024-04-26 | 2.24 | 2.25 | 0.00 | 0.00% | 2.17 | 2.26 | 352187 | 7834.59 | 1.84% |
| 2024-04-25 | 2.19 | 2.25 | 0.06 | 2.74% | 2.16 | 2.28 | 365954 | 8189.27 | 1.91% |
| 2024-04-24 | 2.19 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 298113 | 6491.20 | 1.56% |
| 2024-04-23 | 2.22 | 2.18 | -0.04 | -1.80% | 2.16 | 2.24 | 399449 | 8777.35 | 2.09% |
| 2024-04-22 | 2.39 | 2.22 | -0.15 | -6.33% | 2.21 | 2.39 | 469361 | 10608.54 | 2.45% |
| 2024-04-19 | 2.33 | 2.37 | 0.03 | 1.28% | 2.33 | 2.47 | 400908 | 9617.21 | 2.09% |
| 2024-04-18 | 2.36 | 2.34 | -0.03 | -1.27% | 2.32 | 2.38 | 371700 | 8746.43 | 1.94% |
| 2024-04-17 | 2.27 | 2.37 | 0.09 | 3.95% | 2.27 | 2.39 | 458562 | 10765.65 | 2.39% |
| 2024-04-16 | 2.53 | 2.28 | -0.25 | -9.88% | 2.28 | 2.53 | 506916 | 11841.13 | 2.65% |
| 2024-04-15 | 2.65 | 2.53 | -0.15 | -5.60% | 2.47 | 2.69 | 534147 | 13619.32 | 2.79% |
| 2024-04-12 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.73 | 306826 | 8227.97 | 1.60% |
| 2024-04-11 | 2.62 | 2.69 | 0.05 | 1.89% | 2.60 | 2.74 | 385525 | 10359.91 | 2.01% |
| 2024-04-10 | 2.70 | 2.64 | -0.06 | -2.22% | 2.61 | 2.70 | 262653 | 6964.64 | 1.37% |
| 2024-04-09 | 2.65 | 2.70 | 0.07 | 2.66% | 2.64 | 2.70 | 288683 | 7721.50 | 1.51% |
| 2024-04-08 | 2.66 | 2.63 | -0.05 | -1.87% | 2.62 | 2.71 | 300035 | 7993.13 | 1.57% |
| 2024-04-03 | 2.63 | 2.68 | 0.03 | 1.13% | 2.62 | 2.69 | 282460 | 7496.66 | 1.47% |
| 2024-04-02 | 2.60 | 2.65 | 0.05 | 1.92% | 2.58 | 2.67 | 269202 | 7096.06 | 1.41% |
| 2024-04-01 | 2.51 | 2.60 | 0.09 | 3.59% | 2.49 | 2.61 | 265302 | 6790.44 | 1.38% |
| 2024-03-29 | 2.46 | 2.51 | 0.05 | 2.03% | 2.45 | 2.52 | 255614 | 6373.97 | 1.33% |
| 2024-03-28 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.50 | 284539 | 7044.88 | 1.49% |
| 2024-03-27 | 2.53 | 2.46 | -0.07 | -2.77% | 2.46 | 2.55 | 221570 | 5526.46 | 1.16% |
| 2024-03-26 | 2.55 | 2.53 | -0.02 | -0.78% | 2.45 | 2.58 | 328322 | 8267.25 | 1.71% |
| 2024-03-25 | 2.64 | 2.55 | -0.10 | -3.77% | 2.55 | 2.64 | 232605 | 6050.93 | 1.21% |
| 2024-03-22 | 2.69 | 2.65 | -0.05 | -1.85% | 2.62 | 2.72 | 248625 | 6609.07 | 1.30% |
| 2024-03-21 | 2.71 | 2.70 | 0.00 | 0.00% | 2.66 | 2.73 | 249468 | 6717.72 | 1.30% |
| 2024-03-20 | 2.68 | 2.70 | 0.03 | 1.12% | 2.65 | 2.72 | 253298 | 6833.18 | 1.32% |
| 2024-03-19 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 275906 | 7424.47 | 1.44% |
| 2024-03-18 | 2.66 | 2.69 | 0.03 | 1.13% | 2.63 | 2.69 | 296692 | 7887.88 | 1.55% |
| 2024-03-15 | 2.58 | 2.66 | 0.09 | 3.50% | 2.54 | 2.68 | 354940 | 9300.20 | 1.85% |
| 2024-03-14 | 2.60 | 2.57 | -0.02 | -0.77% | 2.55 | 2.63 | 215927 | 5596.34 | 1.13% |
| 2024-03-13 | 2.63 | 2.59 | -0.04 | -1.52% | 2.57 | 2.63 | 190088 | 4932.74 | 0.99% |
| 2024-03-12 | 2.63 | 2.63 | 0.02 | 0.77% | 2.58 | 2.63 | 225209 | 5880.36 | 1.18% |
| 2024-03-11 | 2.58 | 2.61 | 0.03 | 1.16% | 2.57 | 2.62 | 172329 | 4462.04 | 0.90% |
| 2024-03-08 | 2.60 | 2.58 | -0.01 | -0.39% | 2.55 | 2.62 | 179266 | 4616.07 | 0.94% |
| 2024-03-07 | 2.62 | 2.59 | -0.02 | -0.77% | 2.59 | 2.67 | 227433 | 5966.83 | 1.19% |
| 2024-03-06 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.65 | 212536 | 5563.10 | 1.11% |
| 2024-03-05 | 2.65 | 2.59 | -0.05 | -1.89% | 2.56 | 2.69 | 275255 | 7195.15 | 1.44% |
| 2024-03-04 | 2.69 | 2.64 | -0.06 | -2.22% | 2.59 | 2.71 | 259996 | 6856.45 | 1.36% |
| 2024-03-01 | 2.70 | 2.70 | 0.02 | 0.75% | 2.66 | 2.81 | 362444 | 9859.41 | 1.89% |
| 2024-02-29 | 2.54 | 2.68 | 0.11 | 4.28% | 2.52 | 2.68 | 355642 | 9329.65 | 1.86% |
| 2024-02-28 | 2.68 | 2.57 | -0.12 | -4.46% | 2.56 | 2.78 | 400308 | 10744.71 | 2.09% |
| 2024-02-27 | 2.65 | 2.69 | 0.04 | 1.51% | 2.62 | 2.69 | 243477 | 6488.32 | 1.27% |
| 2024-02-26 | 2.67 | 2.65 | -0.01 | -0.38% | 2.60 | 2.70 | 255212 | 6765.22 | 1.33% |
| 2024-02-23 | 2.62 | 2.66 | 0.04 | 1.53% | 2.58 | 2.66 | 244272 | 6414.46 | 1.28% |
| 2024-02-22 | 2.53 | 2.62 | 0.09 | 3.56% | 2.52 | 2.63 | 291669 | 7519.68 | 1.52% |
| 2024-02-21 | 2.45 | 2.53 | 0.06 | 2.43% | 2.44 | 2.59 | 377351 | 9572.24 | 1.97% |
| 2024-02-20 | 2.49 | 2.47 | -0.02 | -0.80% | 2.42 | 2.49 | 290268 | 7112.02 | 1.52% |
| 2024-02-19 | 2.54 | 2.49 | 0.00 | 0.00% | 2.45 | 2.56 | 410892 | 10301.99 | 2.14% |
| 2024-02-08 | 2.31 | 2.49 | 0.19 | 8.26% | 2.29 | 2.51 | 525909 | 12818.55 | 2.75% |
| 2024-02-07 | 2.26 | 2.30 | 0.03 | 1.32% | 2.21 | 2.32 | 438788 | 9962.24 | 2.29% |
| 2024-02-06 | 2.08 | 2.27 | 0.08 | 3.65% | 2.06 | 2.32 | 483241 | 10473.15 | 2.52% |
| 2024-02-05 | 2.38 | 2.19 | -0.24 | -9.88% | 2.19 | 2.39 | 514494 | 11526.46 | 2.69% |