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 | 2.87 | 2.94 | 0.09 | 3.16% | 2.83 | 2.94 | 146265 | 4240.80 | 2.57% |
| 2024-05-16 | 2.85 | 2.85 | -0.01 | -0.35% | 2.84 | 2.94 | 141033 | 4075.05 | 2.47% |
| 2024-05-15 | 2.81 | 2.86 | 0.02 | 0.70% | 2.77 | 2.90 | 136354 | 3887.06 | 2.39% |
| 2024-05-14 | 2.85 | 2.84 | 0.03 | 1.07% | 2.81 | 2.92 | 154143 | 4402.29 | 2.70% |
| 2024-05-13 | 2.90 | 2.81 | -0.13 | -4.42% | 2.77 | 2.93 | 198719 | 5598.51 | 3.49% |
| 2024-05-10 | 3.04 | 2.94 | -0.09 | -2.97% | 2.92 | 3.08 | 265676 | 7877.19 | 4.66% |
| 2024-05-09 | 3.13 | 3.03 | -0.22 | -6.77% | 2.99 | 3.18 | 449127 | 13729.92 | 7.88% |
| 2024-05-08 | 3.29 | 3.25 | -0.03 | -0.91% | 3.13 | 3.61 | 654401 | 21930.94 | 11.48% |
| 2024-05-07 | 2.95 | 3.28 | 0.30 | 10.07% | 2.92 | 3.28 | 395199 | 12149.06 | 6.93% |
| 2024-05-06 | 2.80 | 2.98 | 0.11 | 3.83% | 2.77 | 3.10 | 420511 | 12236.75 | 7.38% |
| 2024-04-30 | 2.70 | 2.87 | 0.16 | 5.90% | 2.70 | 2.98 | 448888 | 13014.13 | 7.87% |
| 2024-04-29 | 2.63 | 2.71 | -0.14 | -4.91% | 2.57 | 2.78 | 330802 | 8930.74 | 5.80% |
| 2024-04-26 | 2.67 | 2.85 | 0.26 | 10.04% | 2.55 | 2.85 | 252232 | 6911.23 | 4.42% |
| 2024-04-25 | 2.35 | 2.59 | 0.24 | 10.21% | 2.32 | 2.59 | 131920 | 3251.63 | 2.31% |
| 2024-04-24 | 2.39 | 2.35 | -0.04 | -1.67% | 2.32 | 2.47 | 157695 | 3749.20 | 2.77% |
| 2024-04-23 | 2.19 | 2.39 | 0.22 | 10.14% | 2.18 | 2.39 | 68167 | 1586.00 | 1.20% |
| 2024-04-22 | 2.25 | 2.17 | -0.08 | -3.56% | 2.14 | 2.27 | 83895 | 1829.54 | 1.47% |
| 2024-04-19 | 2.33 | 2.25 | -0.07 | -3.02% | 2.23 | 2.34 | 75210 | 1710.06 | 1.32% |
| 2024-04-18 | 2.38 | 2.32 | -0.06 | -2.52% | 2.24 | 2.41 | 116121 | 2687.79 | 2.04% |
| 2024-04-17 | 2.29 | 2.38 | 0.07 | 3.03% | 2.22 | 2.43 | 161117 | 3809.95 | 2.83% |
| 2024-04-16 | 2.39 | 2.31 | -0.26 | -10.12% | 2.31 | 2.44 | 50212 | 1172.00 | 0.88% |
| 2024-04-15 | 2.80 | 2.57 | -0.28 | -9.82% | 2.57 | 2.84 | 145032 | 3796.20 | 2.54% |
| 2024-04-12 | 2.76 | 2.85 | 0.09 | 3.26% | 2.76 | 2.91 | 158226 | 4485.62 | 2.78% |
| 2024-04-11 | 2.73 | 2.76 | -0.03 | -1.08% | 2.70 | 2.87 | 152188 | 4246.76 | 2.67% |
| 2024-04-10 | 2.93 | 2.79 | -0.09 | -3.13% | 2.75 | 3.10 | 236538 | 6773.59 | 4.15% |
| 2024-04-09 | 2.85 | 2.88 | -0.05 | -1.71% | 2.79 | 2.96 | 275720 | 7966.93 | 4.84% |
| 2024-04-08 | 2.98 | 2.93 | -0.32 | -9.85% | 2.93 | 3.09 | 360333 | 10684.20 | 6.32% |
| 2024-04-03 | 3.72 | 3.25 | -0.15 | -4.41% | 3.10 | 3.72 | 637528 | 21835.63 | 11.18% |
| 2024-04-02 | 3.40 | 3.40 | 0.31 | 10.03% | 3.40 | 3.40 | 67921 | 2309.31 | 1.19% |
| 2024-04-01 | 2.83 | 3.09 | 0.28 | 9.96% | 2.82 | 3.09 | 69302 | 2085.92 | 1.22% |
| 2024-03-29 | 2.79 | 2.81 | 0.02 | 0.72% | 2.78 | 2.84 | 69936 | 1964.19 | 1.23% |
| 2024-03-28 | 2.72 | 2.79 | 0.06 | 2.20% | 2.72 | 2.85 | 84521 | 2357.58 | 1.48% |
| 2024-03-27 | 2.82 | 2.73 | -0.09 | -3.19% | 2.71 | 2.85 | 73432 | 2040.60 | 1.29% |
| 2024-03-26 | 2.80 | 2.82 | 0.00 | 0.00% | 2.75 | 2.84 | 81499 | 2279.63 | 1.43% |
| 2024-03-25 | 2.85 | 2.82 | -0.04 | -1.40% | 2.79 | 2.90 | 74189 | 2105.74 | 1.30% |
| 2024-03-22 | 2.93 | 2.86 | -0.05 | -1.72% | 2.83 | 2.95 | 81914 | 2356.42 | 1.44% |
| 2024-03-21 | 2.92 | 2.91 | -0.01 | -0.34% | 2.85 | 2.95 | 72623 | 2104.74 | 1.27% |
| 2024-03-20 | 2.84 | 2.92 | 0.09 | 3.18% | 2.83 | 2.92 | 77425 | 2234.97 | 1.36% |
| 2024-03-19 | 2.82 | 2.83 | 0.00 | 0.00% | 2.82 | 2.88 | 52589 | 1495.12 | 0.92% |
| 2024-03-18 | 2.81 | 2.83 | 0.04 | 1.43% | 2.79 | 2.85 | 71688 | 2022.06 | 1.26% |
| 2024-03-15 | 2.68 | 2.79 | 0.09 | 3.33% | 2.67 | 2.79 | 85223 | 2337.20 | 1.49% |
| 2024-03-14 | 2.70 | 2.70 | 0.00 | 0.00% | 2.64 | 2.74 | 76500 | 2061.09 | 1.34% |
| 2024-03-13 | 2.76 | 2.70 | -0.05 | -1.82% | 2.66 | 2.78 | 73220 | 1979.74 | 1.28% |
| 2024-03-12 | 2.68 | 2.75 | 0.07 | 2.61% | 2.63 | 2.75 | 88551 | 2389.78 | 1.55% |
| 2024-03-11 | 2.62 | 2.68 | 0.06 | 2.29% | 2.59 | 2.68 | 61121 | 1609.87 | 1.07% |
| 2024-03-08 | 2.65 | 2.62 | 0.01 | 0.38% | 2.54 | 2.66 | 51198 | 1326.50 | 0.90% |
| 2024-03-07 | 2.59 | 2.61 | 0.03 | 1.16% | 2.56 | 2.68 | 72959 | 1916.88 | 1.28% |
| 2024-03-06 | 2.54 | 2.58 | 0.06 | 2.38% | 2.50 | 2.62 | 77990 | 2004.99 | 1.37% |
| 2024-03-05 | 2.63 | 2.52 | -0.14 | -5.26% | 2.51 | 2.64 | 90766 | 2321.28 | 1.59% |
| 2024-03-04 | 2.67 | 2.66 | -0.03 | -1.12% | 2.60 | 2.78 | 78072 | 2074.23 | 1.37% |
| 2024-03-01 | 2.66 | 2.69 | 0.06 | 2.28% | 2.58 | 2.72 | 108633 | 2882.98 | 1.91% |
| 2024-02-29 | 2.56 | 2.63 | 0.08 | 3.14% | 2.48 | 2.67 | 134399 | 3495.01 | 2.36% |
| 2024-02-28 | 2.83 | 2.55 | -0.25 | -8.93% | 2.53 | 2.98 | 223844 | 6187.87 | 3.93% |
| 2024-02-27 | 2.72 | 2.80 | 0.07 | 2.56% | 2.69 | 2.81 | 117879 | 3259.13 | 2.07% |
| 2024-02-26 | 2.75 | 2.73 | -0.01 | -0.36% | 2.67 | 2.84 | 113038 | 3128.39 | 1.98% |
| 2024-02-23 | 2.56 | 2.74 | 0.17 | 6.61% | 2.56 | 2.77 | 125116 | 3314.21 | 2.19% |
| 2024-02-22 | 2.54 | 2.57 | 0.05 | 1.98% | 2.47 | 2.59 | 99271 | 2511.19 | 1.74% |
| 2024-02-21 | 2.35 | 2.52 | 0.14 | 5.88% | 2.33 | 2.61 | 171744 | 4305.81 | 3.01% |
| 2024-02-20 | 2.21 | 2.38 | 0.16 | 7.21% | 2.19 | 2.39 | 156635 | 3603.13 | 2.75% |
| 2024-02-19 | 2.11 | 2.22 | 0.11 | 5.21% | 2.09 | 2.25 | 188705 | 4131.39 | 3.31% |