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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.70 | 2.68 | -0.02 | -0.74% | 2.66 | 2.71 | 161548 | 4328.28 | 0.24% |
| 2024-05-09 | 2.65 | 2.70 | 0.04 | 1.50% | 2.65 | 2.71 | 231658 | 6245.79 | 0.34% |
| 2024-05-08 | 2.70 | 2.66 | -0.05 | -1.85% | 2.66 | 2.71 | 181565 | 4861.56 | 0.26% |
| 2024-05-07 | 2.72 | 2.71 | -0.02 | -0.73% | 2.69 | 2.73 | 189672 | 5142.58 | 0.28% |
| 2024-05-06 | 2.68 | 2.73 | 0.06 | 2.25% | 2.67 | 2.73 | 334317 | 9077.97 | 0.49% |
| 2024-04-30 | 2.70 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 288279 | 7745.81 | 0.42% |
| 2024-04-29 | 2.70 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 364971 | 9885.68 | 0.53% |
| 2024-04-26 | 2.62 | 2.70 | 0.07 | 2.66% | 2.62 | 2.70 | 316445 | 8437.15 | 0.46% |
| 2024-04-25 | 2.63 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 195705 | 5163.29 | 0.29% |
| 2024-04-24 | 2.63 | 2.64 | 0.01 | 0.38% | 2.61 | 2.65 | 160566 | 4217.79 | 0.23% |
| 2024-04-23 | 2.69 | 2.63 | -0.06 | -2.23% | 2.62 | 2.70 | 332524 | 8778.57 | 0.48% |
| 2024-04-22 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.77 | 358063 | 9725.99 | 0.52% |
| 2024-04-19 | 2.69 | 2.73 | 0.03 | 1.11% | 2.68 | 2.79 | 382901 | 10520.68 | 0.56% |
| 2024-04-18 | 2.72 | 2.70 | -0.04 | -1.46% | 2.69 | 2.76 | 374247 | 10168.33 | 0.55% |
| 2024-04-17 | 2.68 | 2.74 | 0.06 | 2.24% | 2.66 | 2.74 | 437851 | 11841.83 | 0.64% |
| 2024-04-16 | 2.80 | 2.68 | -0.12 | -4.29% | 2.66 | 2.82 | 509107 | 13947.79 | 0.74% |
| 2024-04-15 | 2.69 | 2.80 | 0.10 | 3.70% | 2.68 | 2.88 | 689185 | 19218.68 | 1.00% |
| 2024-04-12 | 2.71 | 2.70 | -0.02 | -0.74% | 2.70 | 2.74 | 218858 | 5952.63 | 0.32% |
| 2024-04-11 | 2.65 | 2.72 | 0.06 | 2.26% | 2.63 | 2.74 | 305426 | 8256.34 | 0.45% |
| 2024-04-10 | 2.68 | 2.66 | -0.02 | -0.75% | 2.63 | 2.69 | 197885 | 5264.68 | 0.29% |
| 2024-04-09 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.71 | 185604 | 4981.84 | 0.27% |
| 2024-04-08 | 2.71 | 2.69 | -0.02 | -0.74% | 2.69 | 2.76 | 284009 | 7723.81 | 0.41% |
| 2024-04-03 | 2.71 | 2.71 | 0.01 | 0.37% | 2.67 | 2.71 | 151594 | 4082.85 | 0.22% |
| 2024-04-02 | 2.70 | 2.70 | -0.01 | -0.37% | 2.69 | 2.73 | 161984 | 4384.91 | 0.24% |
| 2024-04-01 | 2.67 | 2.71 | 0.04 | 1.50% | 2.66 | 2.72 | 198458 | 5363.86 | 0.29% |
| 2024-03-29 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.67 | 163150 | 4320.16 | 0.24% |
| 2024-03-28 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.67 | 192355 | 5078.52 | 0.28% |
| 2024-03-27 | 2.69 | 2.62 | -0.07 | -2.60% | 2.62 | 2.69 | 199234 | 5285.22 | 0.29% |
| 2024-03-26 | 2.68 | 2.69 | 0.01 | 0.37% | 2.65 | 2.71 | 235999 | 6324.27 | 0.34% |
| 2024-03-25 | 2.72 | 2.68 | -0.06 | -2.19% | 2.68 | 2.75 | 226141 | 6143.28 | 0.33% |
| 2024-03-22 | 2.78 | 2.74 | -0.05 | -1.79% | 2.72 | 2.79 | 282340 | 7747.37 | 0.41% |
| 2024-03-21 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 214883 | 5994.91 | 0.31% |
| 2024-03-20 | 2.78 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 181160 | 5050.12 | 0.26% |
| 2024-03-19 | 2.82 | 2.79 | -0.03 | -1.06% | 2.78 | 2.82 | 236069 | 6601.41 | 0.34% |
| 2024-03-18 | 2.81 | 2.82 | 0.00 | 0.00% | 2.80 | 2.84 | 286855 | 8081.91 | 0.42% |
| 2024-03-15 | 2.78 | 2.82 | 0.04 | 1.44% | 2.75 | 2.82 | 288722 | 8046.24 | 0.42% |
| 2024-03-14 | 2.80 | 2.78 | -0.03 | -1.07% | 2.75 | 2.83 | 267731 | 7485.98 | 0.39% |
| 2024-03-13 | 2.82 | 2.81 | -0.02 | -0.71% | 2.78 | 2.83 | 220564 | 6182.21 | 0.32% |
| 2024-03-12 | 2.85 | 2.83 | -0.02 | -0.70% | 2.80 | 2.86 | 238535 | 6744.69 | 0.35% |
| 2024-03-11 | 2.85 | 2.85 | 0.00 | 0.00% | 2.81 | 2.86 | 225121 | 6363.83 | 0.33% |
| 2024-03-08 | 2.86 | 2.85 | -0.01 | -0.35% | 2.82 | 2.87 | 205237 | 5827.24 | 0.30% |
| 2024-03-07 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.91 | 297525 | 8581.18 | 0.43% |
| 2024-03-06 | 2.83 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 241746 | 6893.47 | 0.35% |
| 2024-03-05 | 2.84 | 2.84 | 0.00 | 0.00% | 2.83 | 2.87 | 266780 | 7601.03 | 0.39% |
| 2024-03-04 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 250645 | 7123.91 | 0.37% |
| 2024-03-01 | 2.82 | 2.85 | 0.03 | 1.06% | 2.81 | 2.88 | 297959 | 8479.03 | 0.43% |
| 2024-02-29 | 2.75 | 2.82 | 0.06 | 2.17% | 2.74 | 2.82 | 362106 | 10136.78 | 0.53% |
| 2024-02-28 | 2.79 | 2.76 | -0.03 | -1.08% | 2.76 | 2.84 | 471374 | 13253.00 | 0.69% |
| 2024-02-27 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.80 | 290960 | 8100.96 | 0.42% |
| 2024-02-26 | 2.79 | 2.78 | 0.04 | 1.46% | 2.76 | 2.82 | 441576 | 12324.07 | 0.64% |
| 2024-02-23 | 2.75 | 2.74 | 0.00 | 0.00% | 2.70 | 2.76 | 282372 | 7686.64 | 0.41% |
| 2024-02-22 | 2.72 | 2.74 | 0.00 | 0.00% | 2.71 | 2.76 | 243025 | 6640.20 | 0.35% |
| 2024-02-21 | 2.72 | 2.74 | 0.01 | 0.37% | 2.71 | 2.80 | 332338 | 9192.05 | 0.48% |
| 2024-02-20 | 2.74 | 2.73 | -0.01 | -0.36% | 2.70 | 2.75 | 212772 | 5800.21 | 0.31% |
| 2024-02-19 | 2.80 | 2.74 | -0.04 | -1.44% | 2.71 | 2.81 | 410648 | 11310.83 | 0.60% |
| 2024-02-08 | 2.80 | 2.78 | -0.02 | -0.71% | 2.76 | 2.91 | 662324 | 18909.50 | 0.97% |
| 2024-02-07 | 2.62 | 2.80 | 0.20 | 7.69% | 2.58 | 2.81 | 704804 | 19311.00 | 1.03% |
| 2024-02-06 | 2.37 | 2.60 | 0.21 | 8.79% | 2.33 | 2.61 | 469347 | 11673.46 | 0.68% |
| 2024-02-05 | 2.48 | 2.39 | -0.12 | -4.78% | 2.31 | 2.49 | 542330 | 13045.35 | 0.79% |
| 2024-02-02 | 2.57 | 2.51 | -0.06 | -2.33% | 2.42 | 2.61 | 418456 | 10629.09 | 0.61% |
| 2024-02-01 | 2.60 | 2.57 | -0.05 | -1.91% | 2.56 | 2.64 | 303063 | 7875.42 | 0.44% |