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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.74 | 2.77 | 0.04 | 1.47% | 2.72 | 2.78 | 691122 | 18983.36 | 1.95% |
| 2024-05-16 | 2.69 | 2.73 | 0.04 | 1.49% | 2.68 | 2.76 | 946936 | 25832.86 | 2.67% |
| 2024-05-15 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 513615 | 13813.18 | 1.45% |
| 2024-05-14 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 542190 | 14609.21 | 1.53% |
| 2024-05-13 | 2.68 | 2.70 | 0.02 | 0.75% | 2.65 | 2.71 | 635057 | 17020.10 | 1.79% |
| 2024-05-10 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.69 | 502691 | 13432.05 | 1.42% |
| 2024-05-09 | 2.64 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 388086 | 10329.15 | 1.10% |
| 2024-05-08 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.68 | 427278 | 11337.15 | 1.21% |
| 2024-05-07 | 2.68 | 2.67 | -0.01 | -0.37% | 2.64 | 2.68 | 509415 | 13539.45 | 1.44% |
| 2024-05-06 | 2.68 | 2.68 | 0.01 | 0.37% | 2.66 | 2.70 | 697714 | 18723.85 | 1.97% |
| 2024-04-30 | 2.68 | 2.67 | -0.01 | -0.37% | 2.66 | 2.70 | 521825 | 13976.39 | 1.47% |
| 2024-04-29 | 2.62 | 2.68 | 0.06 | 2.29% | 2.61 | 2.68 | 840749 | 22339.09 | 2.37% |
| 2024-04-26 | 2.65 | 2.62 | -0.03 | -1.13% | 2.59 | 2.65 | 725016 | 18959.96 | 2.05% |
| 2024-04-25 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.65 | 545612 | 14350.29 | 1.54% |
| 2024-04-24 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.62 | 450816 | 11731.06 | 1.27% |
| 2024-04-23 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.64 | 358874 | 9415.14 | 1.01% |
| 2024-04-22 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 457662 | 12068.97 | 1.29% |
| 2024-04-19 | 2.65 | 2.65 | -0.01 | -0.38% | 2.64 | 2.69 | 547999 | 14574.40 | 1.55% |
| 2024-04-18 | 2.62 | 2.66 | 0.03 | 1.14% | 2.62 | 2.69 | 1098180 | 29197.44 | 3.10% |
| 2024-04-17 | 2.57 | 2.63 | 0.05 | 1.94% | 2.56 | 2.64 | 806551 | 20954.66 | 2.28% |
| 2024-04-16 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.61 | 595811 | 15372.75 | 1.68% |
| 2024-04-15 | 2.58 | 2.60 | 0.03 | 1.17% | 2.55 | 2.62 | 643677 | 16677.27 | 1.82% |
| 2024-04-12 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.60 | 318792 | 8221.73 | 0.90% |
| 2024-04-11 | 2.58 | 2.59 | 0.00 | 0.00% | 2.57 | 2.61 | 347802 | 9004.37 | 0.98% |
| 2024-04-10 | 2.60 | 2.59 | -0.01 | -0.38% | 2.58 | 2.62 | 448812 | 11671.49 | 1.27% |
| 2024-04-09 | 2.59 | 2.60 | 0.01 | 0.39% | 2.59 | 2.62 | 357902 | 9311.42 | 1.01% |
| 2024-04-08 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.62 | 476061 | 12392.13 | 1.34% |
| 2024-04-03 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 303018 | 7854.79 | 0.86% |
| 2024-04-02 | 2.59 | 2.60 | 0.00 | 0.00% | 2.58 | 2.62 | 472395 | 12265.85 | 1.33% |
| 2024-04-01 | 2.55 | 2.60 | 0.05 | 1.96% | 2.55 | 2.60 | 517167 | 13336.19 | 1.46% |
| 2024-03-29 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.57 | 367975 | 9404.16 | 1.04% |
| 2024-03-28 | 2.57 | 2.57 | 0.00 | 0.00% | 2.55 | 2.58 | 418477 | 10729.00 | 1.18% |
| 2024-03-27 | 2.59 | 2.57 | -0.02 | -0.77% | 2.57 | 2.61 | 519225 | 13460.38 | 1.47% |
| 2024-03-26 | 2.57 | 2.59 | 0.03 | 1.17% | 2.55 | 2.59 | 388191 | 9988.15 | 1.10% |
| 2024-03-25 | 2.57 | 2.56 | -0.01 | -0.39% | 2.56 | 2.60 | 366746 | 9447.24 | 1.04% |
| 2024-03-22 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.61 | 380139 | 9796.58 | 1.07% |
| 2024-03-21 | 2.60 | 2.60 | 0.00 | 0.00% | 2.59 | 2.61 | 355490 | 9241.78 | 1.00% |
| 2024-03-20 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.60 | 307026 | 7936.20 | 0.87% |
| 2024-03-19 | 2.61 | 2.58 | -0.03 | -1.15% | 2.58 | 2.61 | 407084 | 10551.43 | 1.15% |
| 2024-03-18 | 2.59 | 2.61 | 0.02 | 0.77% | 2.58 | 2.61 | 379301 | 9841.63 | 1.07% |
| 2024-03-15 | 2.57 | 2.59 | 0.02 | 0.78% | 2.56 | 2.59 | 359558 | 9278.74 | 1.02% |
| 2024-03-14 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.59 | 337391 | 8687.19 | 0.95% |
| 2024-03-13 | 2.60 | 2.58 | -0.03 | -1.15% | 2.57 | 2.61 | 378991 | 9802.70 | 1.07% |
| 2024-03-12 | 2.62 | 2.61 | -0.01 | -0.38% | 2.59 | 2.62 | 379502 | 9886.16 | 1.07% |
| 2024-03-11 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.62 | 345107 | 8986.54 | 0.97% |
| 2024-03-08 | 2.63 | 2.61 | -0.01 | -0.38% | 2.60 | 2.63 | 359893 | 9403.60 | 1.02% |
| 2024-03-07 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.65 | 446174 | 11735.71 | 1.26% |
| 2024-03-06 | 2.63 | 2.62 | -0.02 | -0.76% | 2.62 | 2.64 | 279309 | 7341.92 | 0.79% |
| 2024-03-05 | 2.62 | 2.64 | 0.01 | 0.38% | 2.61 | 2.64 | 421916 | 11077.09 | 1.19% |
| 2024-03-04 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 447304 | 11778.26 | 1.26% |
| 2024-03-01 | 2.66 | 2.66 | -0.01 | -0.37% | 2.64 | 2.67 | 446205 | 11827.22 | 1.26% |
| 2024-02-29 | 2.62 | 2.67 | 0.04 | 1.52% | 2.62 | 2.67 | 530031 | 13995.05 | 1.50% |
| 2024-02-28 | 2.66 | 2.63 | -0.02 | -0.75% | 2.63 | 2.72 | 857273 | 22851.94 | 2.42% |
| 2024-02-27 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.66 | 471322 | 12430.50 | 1.33% |
| 2024-02-26 | 2.68 | 2.63 | -0.06 | -2.23% | 2.62 | 2.70 | 562967 | 14932.84 | 1.59% |
| 2024-02-23 | 2.66 | 2.69 | 0.02 | 0.75% | 2.65 | 2.75 | 688916 | 18577.21 | 1.95% |
| 2024-02-22 | 2.66 | 2.67 | 0.00 | 0.00% | 2.62 | 2.68 | 569468 | 15091.08 | 1.61% |
| 2024-02-21 | 2.62 | 2.67 | 0.03 | 1.14% | 2.61 | 2.73 | 956226 | 25667.04 | 2.70% |
| 2024-02-20 | 2.61 | 2.64 | 0.03 | 1.15% | 2.58 | 2.65 | 592556 | 15497.79 | 1.67% |
| 2024-02-19 | 2.61 | 2.61 | 0.01 | 0.38% | 2.59 | 2.62 | 574154 | 14950.41 | 1.62% |