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 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.01 | 1071245 | 32082.26 | 0.50% |
| 2024-05-16 | 2.96 | 2.99 | 0.03 | 1.01% | 2.96 | 3.00 | 1234715 | 36847.96 | 0.57% |
| 2024-05-15 | 2.99 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 845587 | 25122.37 | 0.39% |
| 2024-05-14 | 2.98 | 2.98 | 0.00 | 0.00% | 2.98 | 3.00 | 634802 | 18962.53 | 0.29% |
| 2024-05-13 | 2.97 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 727892 | 21670.86 | 0.34% |
| 2024-05-10 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 823476 | 24448.67 | 0.38% |
| 2024-05-09 | 2.98 | 2.95 | -0.02 | -0.67% | 2.95 | 2.99 | 954627 | 28343.36 | 0.44% |
| 2024-05-08 | 2.98 | 2.97 | -0.01 | -0.34% | 2.97 | 3.00 | 762351 | 22727.05 | 0.35% |
| 2024-05-07 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.00 | 850486 | 25358.01 | 0.39% |
| 2024-05-06 | 3.02 | 3.00 | 0.00 | 0.00% | 2.99 | 3.03 | 1050616 | 31567.51 | 0.49% |
| 2024-04-30 | 2.96 | 3.00 | 0.06 | 2.04% | 2.96 | 3.02 | 1391738 | 41629.38 | 0.65% |
| 2024-04-29 | 2.91 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 1054340 | 30866.80 | 0.49% |
| 2024-04-26 | 2.95 | 2.91 | -0.05 | -1.69% | 2.87 | 2.96 | 1538247 | 44770.59 | 0.71% |
| 2024-04-25 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.96 | 570082 | 16799.89 | 0.26% |
| 2024-04-24 | 2.94 | 2.94 | 0.01 | 0.34% | 2.93 | 2.96 | 810527 | 23832.65 | 0.38% |
| 2024-04-23 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 949295 | 28015.46 | 0.44% |
| 2024-04-22 | 3.00 | 2.96 | -0.03 | -1.00% | 2.96 | 3.03 | 1096685 | 32810.09 | 0.51% |
| 2024-04-19 | 3.00 | 2.99 | -0.02 | -0.66% | 2.99 | 3.04 | 860660 | 25930.00 | 0.40% |
| 2024-04-18 | 3.00 | 3.01 | 0.02 | 0.67% | 2.99 | 3.05 | 1471613 | 44529.12 | 0.68% |
| 2024-04-17 | 2.94 | 2.99 | 0.05 | 1.70% | 2.93 | 3.00 | 1153467 | 34210.66 | 0.54% |
| 2024-04-16 | 2.97 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 1159487 | 34355.09 | 0.54% |
| 2024-04-15 | 2.95 | 2.98 | 0.03 | 1.02% | 2.94 | 2.99 | 1029720 | 30609.03 | 0.48% |
| 2024-04-12 | 3.01 | 2.95 | -0.06 | -1.99% | 2.94 | 3.02 | 1112676 | 33108.69 | 0.52% |
| 2024-04-11 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 1037284 | 31136.69 | 0.48% |
| 2024-04-10 | 2.99 | 2.99 | 0.01 | 0.34% | 2.98 | 3.01 | 1192002 | 35752.39 | 0.55% |
| 2024-04-09 | 2.99 | 2.98 | 0.00 | 0.00% | 2.97 | 3.00 | 1182363 | 35228.52 | 0.55% |
| 2024-04-08 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.02 | 1259634 | 37802.10 | 0.58% |
| 2024-04-03 | 3.00 | 3.00 | -0.01 | -0.33% | 2.99 | 3.01 | 1034915 | 31068.09 | 0.48% |
| 2024-04-02 | 2.99 | 3.01 | 0.03 | 1.01% | 2.98 | 3.02 | 1576531 | 47383.80 | 0.73% |
| 2024-04-01 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.01 | 1365932 | 40707.50 | 0.63% |
| 2024-03-29 | 2.92 | 2.99 | 0.05 | 1.70% | 2.91 | 3.00 | 1700505 | 50409.61 | 0.79% |
| 2024-03-28 | 2.97 | 2.94 | -0.04 | -1.34% | 2.92 | 2.98 | 1845078 | 54362.51 | 0.86% |
| 2024-03-27 | 2.99 | 2.98 | -0.02 | -0.67% | 2.98 | 3.01 | 1280630 | 38308.91 | 0.59% |
| 2024-03-26 | 2.98 | 3.00 | 0.03 | 1.01% | 2.97 | 3.01 | 1414872 | 42281.86 | 0.66% |
| 2024-03-25 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 2.99 | 1311548 | 38987.05 | 0.61% |
| 2024-03-22 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 1248462 | 36759.38 | 0.58% |
| 2024-03-21 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 1179989 | 34624.19 | 0.55% |
| 2024-03-20 | 2.88 | 2.93 | 0.05 | 1.74% | 2.85 | 2.93 | 1590500 | 46090.46 | 0.74% |
| 2024-03-19 | 2.87 | 2.88 | 0.02 | 0.70% | 2.86 | 2.88 | 1102936 | 31671.23 | 0.51% |
| 2024-03-18 | 2.84 | 2.86 | 0.02 | 0.70% | 2.84 | 2.87 | 1101526 | 31485.31 | 0.51% |
| 2024-03-15 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.86 | 1448978 | 41158.65 | 0.67% |
| 2024-03-14 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.85 | 1111449 | 31491.75 | 0.52% |
| 2024-03-13 | 2.82 | 2.81 | -0.02 | -0.71% | 2.81 | 2.87 | 1391305 | 39499.19 | 0.65% |
| 2024-03-12 | 2.82 | 2.83 | 0.01 | 0.35% | 2.82 | 2.84 | 1040697 | 29438.38 | 0.48% |
| 2024-03-11 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.82 | 872298 | 24497.10 | 0.40% |
| 2024-03-08 | 2.79 | 2.80 | 0.02 | 0.72% | 2.77 | 2.80 | 782718 | 21803.66 | 0.36% |
| 2024-03-07 | 2.77 | 2.78 | 0.01 | 0.36% | 2.77 | 2.80 | 742161 | 20685.39 | 0.34% |
| 2024-03-06 | 2.79 | 2.77 | -0.02 | -0.72% | 2.77 | 2.80 | 894722 | 24956.76 | 0.42% |
| 2024-03-05 | 2.77 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 1046433 | 29157.64 | 0.49% |
| 2024-03-04 | 2.78 | 2.77 | -0.02 | -0.72% | 2.76 | 2.79 | 979243 | 27156.92 | 0.45% |
| 2024-03-01 | 2.78 | 2.79 | 0.01 | 0.36% | 2.77 | 2.79 | 836106 | 23259.47 | 0.39% |
| 2024-02-29 | 2.76 | 2.78 | 0.02 | 0.72% | 2.75 | 2.79 | 810105 | 22478.25 | 0.38% |
| 2024-02-28 | 2.76 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 1387938 | 38472.20 | 0.64% |
| 2024-02-27 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.79 | 943432 | 26086.59 | 0.44% |
| 2024-02-26 | 2.82 | 2.76 | -0.06 | -2.13% | 2.76 | 2.83 | 1283310 | 35799.68 | 0.60% |
| 2024-02-23 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.86 | 1173146 | 33220.64 | 0.54% |
| 2024-02-22 | 2.82 | 2.81 | -0.01 | -0.35% | 2.79 | 2.83 | 1438741 | 40408.57 | 0.67% |
| 2024-02-21 | 2.75 | 2.82 | 0.07 | 2.55% | 2.75 | 2.86 | 2803083 | 78966.66 | 1.30% |
| 2024-02-20 | 2.70 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 1710301 | 46717.81 | 0.79% |
| 2024-02-19 | 2.70 | 2.71 | 0.02 | 0.74% | 2.68 | 2.71 | 1858291 | 50130.09 | 0.86% |