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 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.27 | 561249 | 12577.14 | 9.99% |
| 2024-05-09 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 5512 | 130.08 | 0.10% |
| 2024-05-08 | 2.48 | 2.48 | -0.13 | -4.98% | 2.48 | 2.48 | 5557 | 137.81 | 0.10% |
| 2024-05-07 | 2.61 | 2.61 | -0.14 | -5.09% | 2.61 | 2.61 | 2482 | 64.78 | 0.04% |
| 2024-05-06 | 2.75 | 2.75 | -0.14 | -4.84% | 2.75 | 2.75 | 8526 | 234.46 | 0.15% |
| 2024-04-29 | 2.70 | 2.89 | 0.11 | 3.96% | 2.70 | 2.93 | 427471 | 12144.35 | 7.61% |
| 2024-04-26 | 2.57 | 2.78 | -0.07 | -2.46% | 2.57 | 2.85 | 420198 | 11502.40 | 7.48% |
| 2024-04-25 | 3.02 | 2.85 | 0.09 | 3.26% | 2.81 | 3.02 | 556267 | 16010.24 | 9.90% |
| 2024-04-24 | 2.49 | 2.76 | 0.25 | 9.96% | 2.45 | 2.76 | 217957 | 5845.38 | 3.88% |
| 2024-04-23 | 2.56 | 2.51 | -0.03 | -1.18% | 2.48 | 2.57 | 193164 | 4879.16 | 3.44% |
| 2024-04-22 | 2.60 | 2.54 | -0.12 | -4.51% | 2.40 | 2.75 | 321144 | 8155.38 | 5.71% |
| 2024-04-19 | 2.80 | 2.66 | -0.10 | -3.62% | 2.65 | 2.80 | 206118 | 5555.02 | 3.67% |
| 2024-04-18 | 2.70 | 2.76 | -0.05 | -1.78% | 2.65 | 2.85 | 347932 | 9615.55 | 6.19% |
| 2024-04-17 | 2.42 | 2.81 | 0.12 | 4.46% | 2.42 | 2.85 | 440116 | 11843.67 | 7.83% |
| 2024-04-16 | 2.69 | 2.69 | -0.30 | -10.03% | 2.69 | 2.69 | 40115 | 1079.09 | 0.71% |
| 2024-04-15 | 3.00 | 2.99 | -0.33 | -9.94% | 2.99 | 3.13 | 246095 | 7415.44 | 4.38% |
| 2024-04-12 | 3.46 | 3.32 | -0.13 | -3.77% | 3.30 | 3.48 | 264259 | 8888.59 | 4.70% |
| 2024-04-11 | 3.36 | 3.45 | -0.09 | -2.54% | 3.34 | 3.56 | 234256 | 8082.17 | 4.17% |
| 2024-04-10 | 3.84 | 3.54 | -0.39 | -9.92% | 3.54 | 3.84 | 415789 | 14900.51 | 7.40% |
| 2024-04-09 | 3.96 | 3.93 | -0.13 | -3.20% | 3.85 | 4.01 | 294585 | 11573.11 | 5.24% |
| 2024-04-08 | 3.78 | 4.06 | 0.24 | 6.28% | 3.74 | 4.20 | 466746 | 18729.88 | 8.30% |
| 2024-04-03 | 3.98 | 3.82 | -0.17 | -4.26% | 3.73 | 4.00 | 349739 | 13367.70 | 6.22% |
| 2024-04-02 | 4.10 | 3.99 | -0.12 | -2.92% | 3.96 | 4.11 | 330210 | 13250.18 | 5.87% |
| 2024-04-01 | 4.03 | 4.11 | 0.08 | 1.99% | 3.95 | 4.22 | 459048 | 18672.95 | 8.17% |
| 2024-03-29 | 4.15 | 4.03 | -0.24 | -5.62% | 4.01 | 4.17 | 467198 | 18993.00 | 8.31% |
| 2024-03-28 | 4.19 | 4.27 | 0.06 | 1.43% | 3.97 | 4.36 | 852115 | 35537.24 | 15.16% |
| 2024-03-27 | 3.86 | 4.21 | 0.38 | 9.92% | 3.86 | 4.21 | 445099 | 18571.74 | 7.92% |
| 2024-03-26 | 3.99 | 3.83 | -0.33 | -7.93% | 3.79 | 4.06 | 561950 | 21821.11 | 10.00% |
| 2024-03-25 | 4.31 | 4.16 | -0.46 | -9.96% | 4.16 | 4.45 | 570388 | 24196.25 | 10.15% |
| 2024-03-22 | 4.69 | 4.62 | -0.13 | -2.74% | 4.33 | 5.06 | 1119521 | 52160.73 | 19.92% |
| 2024-03-21 | 4.51 | 4.75 | 0.43 | 9.95% | 4.35 | 4.75 | 1256877 | 56950.41 | 22.36% |
| 2024-03-20 | 4.13 | 4.32 | 0.39 | 9.92% | 4.11 | 4.32 | 494070 | 20996.88 | 8.79% |
| 2024-03-19 | 3.56 | 3.93 | 0.36 | 10.08% | 3.56 | 3.93 | 292889 | 11124.07 | 5.21% |
| 2024-03-18 | 3.53 | 3.57 | 0.06 | 1.71% | 3.46 | 3.63 | 285970 | 10158.22 | 5.09% |
| 2024-03-15 | 3.28 | 3.51 | -0.05 | -1.40% | 3.28 | 3.57 | 319003 | 11059.71 | 5.68% |
| 2024-03-14 | 3.58 | 3.56 | -0.06 | -1.66% | 3.44 | 3.63 | 240305 | 8521.22 | 4.28% |
| 2024-03-13 | 3.51 | 3.62 | 0.08 | 2.26% | 3.50 | 3.75 | 349533 | 12622.05 | 6.22% |
| 2024-03-12 | 3.43 | 3.54 | 0.15 | 4.42% | 3.37 | 3.54 | 253952 | 8784.34 | 4.52% |
| 2024-03-11 | 3.28 | 3.39 | 0.11 | 3.35% | 3.26 | 3.39 | 168687 | 5647.38 | 3.00% |
| 2024-03-08 | 3.35 | 3.28 | -0.06 | -1.80% | 3.24 | 3.36 | 169600 | 5568.61 | 3.02% |
| 2024-03-07 | 3.29 | 3.34 | 0.05 | 1.52% | 3.29 | 3.45 | 240969 | 8145.82 | 4.29% |
| 2024-03-06 | 3.24 | 3.29 | 0.04 | 1.23% | 3.19 | 3.34 | 150435 | 4956.01 | 2.68% |
| 2024-03-05 | 3.30 | 3.25 | -0.08 | -2.40% | 3.24 | 3.33 | 155254 | 5085.30 | 2.76% |
| 2024-03-04 | 3.37 | 3.33 | -0.05 | -1.48% | 3.26 | 3.41 | 184106 | 6106.25 | 3.28% |
| 2024-03-01 | 3.39 | 3.38 | -0.03 | -0.88% | 3.33 | 3.45 | 241047 | 8139.10 | 4.29% |
| 2024-02-29 | 3.17 | 3.41 | 0.09 | 2.71% | 3.10 | 3.42 | 349588 | 11608.16 | 6.22% |
| 2024-02-28 | 3.70 | 3.32 | -0.37 | -10.03% | 3.32 | 3.77 | 514941 | 18391.17 | 9.16% |
| 2024-02-27 | 3.50 | 3.69 | 0.19 | 5.43% | 3.38 | 3.74 | 421437 | 15205.88 | 7.50% |
| 2024-02-26 | 3.35 | 3.50 | 0.20 | 6.06% | 3.31 | 3.57 | 468732 | 16086.91 | 8.34% |
| 2024-02-23 | 3.19 | 3.30 | 0.08 | 2.48% | 3.15 | 3.30 | 432262 | 13948.86 | 7.69% |
| 2024-02-22 | 3.32 | 3.22 | 0.17 | 5.57% | 3.07 | 3.32 | 533108 | 16963.86 | 9.48% |
| 2024-02-21 | 2.76 | 3.05 | 0.28 | 10.11% | 2.70 | 3.05 | 156978 | 4565.00 | 2.79% |
| 2024-02-20 | 2.69 | 2.77 | 0.09 | 3.36% | 2.61 | 2.80 | 268456 | 7327.25 | 4.78% |
| 2024-02-19 | 2.42 | 2.68 | 0.19 | 7.63% | 2.42 | 2.68 | 379631 | 9806.80 | 6.75% |
| 2024-02-08 | 2.35 | 2.49 | 0.08 | 3.32% | 2.17 | 2.50 | 444224 | 10265.87 | 7.90% |
| 2024-02-07 | 2.67 | 2.41 | -0.23 | -8.71% | 2.38 | 2.68 | 398933 | 9822.27 | 7.10% |
| 2024-02-06 | 2.64 | 2.64 | -0.29 | -9.90% | 2.64 | 2.80 | 334820 | 8920.72 | 5.96% |
| 2024-02-05 | 3.26 | 2.93 | -0.33 | -10.12% | 2.93 | 3.30 | 170773 | 5064.27 | 3.04% |
| 2024-02-02 | 3.45 | 3.26 | -0.15 | -4.40% | 3.15 | 3.53 | 169597 | 5631.47 | 3.02% |