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 | 2.94 | 2.99 | 0.04 | 1.36% | 2.94 | 3.00 | 330525 | 9853.00 | 0.46% |
| 2024-05-08 | 3.00 | 2.95 | -0.05 | -1.67% | 2.93 | 3.01 | 319334 | 9470.99 | 0.44% |
| 2024-05-07 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.02 | 331381 | 9938.11 | 0.46% |
| 2024-05-06 | 2.97 | 3.03 | 0.08 | 2.71% | 2.96 | 3.05 | 540354 | 16236.36 | 0.75% |
| 2024-04-30 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 263693 | 7770.78 | 0.37% |
| 2024-04-29 | 2.93 | 2.96 | 0.04 | 1.37% | 2.91 | 2.96 | 326133 | 9580.87 | 0.45% |
| 2024-04-26 | 2.86 | 2.92 | 0.06 | 2.10% | 2.85 | 2.92 | 334124 | 9642.31 | 0.46% |
| 2024-04-25 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 201741 | 5778.90 | 0.28% |
| 2024-04-24 | 2.88 | 2.87 | 0.01 | 0.35% | 2.84 | 2.90 | 267324 | 7647.31 | 0.37% |
| 2024-04-23 | 2.93 | 2.86 | -0.06 | -2.05% | 2.85 | 2.93 | 286319 | 8253.50 | 0.40% |
| 2024-04-22 | 2.97 | 2.92 | -0.05 | -1.68% | 2.90 | 2.98 | 267685 | 7858.26 | 0.37% |
| 2024-04-19 | 2.92 | 2.97 | 0.03 | 1.02% | 2.90 | 2.99 | 348856 | 10313.12 | 0.48% |
| 2024-04-18 | 2.98 | 2.94 | -0.04 | -1.34% | 2.92 | 2.99 | 362023 | 10686.74 | 0.50% |
| 2024-04-17 | 2.86 | 2.98 | 0.14 | 4.93% | 2.85 | 2.98 | 468429 | 13743.41 | 0.65% |
| 2024-04-16 | 2.95 | 2.84 | -0.12 | -4.05% | 2.83 | 2.95 | 417009 | 12083.88 | 0.58% |
| 2024-04-15 | 2.94 | 2.96 | 0.02 | 0.68% | 2.89 | 3.01 | 552028 | 16349.72 | 0.77% |
| 2024-04-12 | 2.91 | 2.94 | 0.03 | 1.03% | 2.89 | 2.96 | 411422 | 12070.30 | 0.57% |
| 2024-04-11 | 2.80 | 2.91 | 0.09 | 3.19% | 2.78 | 2.93 | 437985 | 12623.70 | 0.61% |
| 2024-04-10 | 2.85 | 2.82 | -0.02 | -0.70% | 2.80 | 2.88 | 286641 | 8158.41 | 0.40% |
| 2024-04-09 | 2.85 | 2.84 | 0.00 | 0.00% | 2.82 | 2.85 | 175356 | 4972.27 | 0.24% |
| 2024-04-08 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.89 | 232551 | 6647.98 | 0.32% |
| 2024-04-03 | 2.87 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 206287 | 5938.42 | 0.29% |
| 2024-04-02 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 233907 | 6754.47 | 0.32% |
| 2024-04-01 | 2.88 | 2.88 | 0.00 | 0.00% | 2.85 | 2.90 | 256116 | 7366.56 | 0.36% |
| 2024-03-29 | 2.82 | 2.88 | 0.07 | 2.49% | 2.81 | 2.88 | 223662 | 6378.50 | 0.31% |
| 2024-03-28 | 2.76 | 2.81 | 0.04 | 1.44% | 2.76 | 2.84 | 249287 | 6994.09 | 0.35% |
| 2024-03-27 | 2.83 | 2.77 | -0.06 | -2.12% | 2.76 | 2.83 | 206531 | 5786.07 | 0.29% |
| 2024-03-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.84 | 206856 | 5826.32 | 0.29% |
| 2024-03-25 | 2.86 | 2.82 | -0.04 | -1.40% | 2.81 | 2.88 | 203859 | 5805.75 | 0.28% |
| 2024-03-22 | 2.91 | 2.86 | -0.06 | -2.05% | 2.84 | 2.91 | 234432 | 6727.50 | 0.32% |
| 2024-03-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.88 | 2.94 | 222227 | 6469.78 | 0.31% |
| 2024-03-20 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 171601 | 5013.72 | 0.24% |
| 2024-03-19 | 2.95 | 2.92 | -0.04 | -1.35% | 2.92 | 2.96 | 236873 | 6957.20 | 0.33% |
| 2024-03-18 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 2.97 | 298429 | 8786.92 | 0.41% |
| 2024-03-15 | 2.86 | 2.93 | 0.06 | 2.09% | 2.85 | 2.94 | 339058 | 9837.44 | 0.47% |
| 2024-03-14 | 2.88 | 2.87 | -0.01 | -0.35% | 2.84 | 2.90 | 212656 | 6120.20 | 0.29% |
| 2024-03-13 | 2.89 | 2.88 | 0.00 | 0.00% | 2.86 | 2.90 | 219458 | 6324.51 | 0.30% |
| 2024-03-12 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.91 | 206884 | 5967.73 | 0.29% |
| 2024-03-11 | 2.89 | 2.90 | 0.02 | 0.69% | 2.86 | 2.91 | 235789 | 6802.78 | 0.33% |
| 2024-03-08 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 223953 | 6448.90 | 0.31% |
| 2024-03-07 | 2.90 | 2.91 | 0.02 | 0.69% | 2.89 | 2.95 | 348110 | 10177.02 | 0.48% |
| 2024-03-06 | 2.86 | 2.89 | 0.02 | 0.70% | 2.86 | 2.91 | 254889 | 7364.61 | 0.35% |
| 2024-03-05 | 2.87 | 2.87 | -0.01 | -0.35% | 2.85 | 2.91 | 272170 | 7838.49 | 0.38% |
| 2024-03-04 | 2.89 | 2.88 | -0.03 | -1.03% | 2.85 | 2.91 | 281125 | 8071.58 | 0.39% |
| 2024-03-01 | 2.94 | 2.91 | -0.02 | -0.68% | 2.88 | 2.95 | 308827 | 8987.96 | 0.43% |
| 2024-02-29 | 2.82 | 2.93 | 0.10 | 3.53% | 2.81 | 2.94 | 426241 | 12293.39 | 0.59% |
| 2024-02-28 | 2.93 | 2.83 | -0.11 | -3.74% | 2.83 | 2.96 | 630770 | 18301.83 | 0.87% |
| 2024-02-27 | 2.94 | 2.94 | -0.02 | -0.68% | 2.90 | 3.00 | 607173 | 17794.23 | 0.84% |
| 2024-02-26 | 2.92 | 2.96 | 0.17 | 6.09% | 2.89 | 3.00 | 885282 | 26157.62 | 1.23% |
| 2024-02-23 | 2.79 | 2.79 | 0.02 | 0.72% | 2.75 | 2.83 | 269677 | 7510.87 | 0.37% |
| 2024-02-22 | 2.76 | 2.77 | 0.01 | 0.36% | 2.74 | 2.79 | 198894 | 5494.38 | 0.28% |
| 2024-02-21 | 2.72 | 2.76 | 0.02 | 0.73% | 2.71 | 2.83 | 324095 | 9004.94 | 0.45% |
| 2024-02-20 | 2.75 | 2.74 | 0.00 | 0.00% | 2.72 | 2.75 | 222952 | 6104.71 | 0.31% |
| 2024-02-19 | 2.78 | 2.74 | -0.02 | -0.72% | 2.72 | 2.81 | 409227 | 11314.17 | 0.57% |
| 2024-02-08 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.87 | 591179 | 16593.89 | 0.82% |
| 2024-02-07 | 2.58 | 2.74 | 0.16 | 6.20% | 2.57 | 2.74 | 576849 | 15563.22 | 0.80% |
| 2024-02-06 | 2.38 | 2.58 | 0.20 | 8.40% | 2.33 | 2.61 | 436190 | 10849.88 | 0.60% |
| 2024-02-05 | 2.50 | 2.38 | -0.14 | -5.56% | 2.31 | 2.51 | 421418 | 10163.25 | 0.58% |
| 2024-02-02 | 2.58 | 2.52 | -0.06 | -2.33% | 2.45 | 2.62 | 333642 | 8450.61 | 0.46% |
| 2024-02-01 | 2.59 | 2.58 | -0.04 | -1.53% | 2.57 | 2.67 | 283437 | 7391.33 | 0.39% |
| 2024-01-31 | 2.68 | 2.62 | -0.07 | -2.60% | 2.60 | 2.71 | 262909 | 6961.00 | 0.36% |