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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 16656 | 361.44 | 0.23% |
| 2024-05-14 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 7434 | 169.50 | 0.10% |
| 2024-05-13 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.40 | 2526 | 60.62 | 0.04% |
| 2024-05-10 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 2126 | 53.79 | 0.03% |
| 2024-05-09 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 3778 | 100.49 | 0.05% |
| 2024-05-08 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 4714 | 131.99 | 0.07% |
| 2024-05-07 | 2.95 | 2.95 | -0.16 | -5.14% | 2.95 | 2.95 | 2879 | 84.93 | 0.04% |
| 2024-05-06 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.11 | 3846 | 119.61 | 0.05% |
| 2024-04-29 | 3.11 | 3.27 | 0.13 | 4.14% | 3.10 | 3.28 | 375118 | 12062.56 | 5.20% |
| 2024-04-26 | 3.17 | 3.14 | -0.04 | -1.26% | 3.09 | 3.18 | 322035 | 10098.92 | 4.47% |
| 2024-04-25 | 3.14 | 3.18 | 0.05 | 1.60% | 3.09 | 3.28 | 392587 | 12454.77 | 5.45% |
| 2024-04-24 | 3.05 | 3.13 | 0.01 | 0.32% | 3.03 | 3.19 | 384590 | 12000.78 | 5.34% |
| 2024-04-23 | 3.00 | 3.12 | 0.14 | 4.70% | 3.00 | 3.17 | 425291 | 13149.11 | 5.90% |
| 2024-04-22 | 3.15 | 2.98 | -0.14 | -4.49% | 2.95 | 3.19 | 361473 | 10962.59 | 5.02% |
| 2024-04-19 | 3.21 | 3.12 | -0.11 | -3.41% | 3.11 | 3.35 | 658125 | 21202.36 | 9.13% |
| 2024-04-18 | 3.08 | 3.23 | 0.29 | 9.86% | 3.00 | 3.23 | 654648 | 20494.29 | 9.08% |
| 2024-04-17 | 2.66 | 2.94 | 0.27 | 10.11% | 2.65 | 2.94 | 266084 | 7564.58 | 3.69% |
| 2024-04-16 | 2.92 | 2.67 | -0.30 | -10.10% | 2.67 | 2.92 | 351404 | 9633.17 | 4.88% |
| 2024-04-15 | 3.26 | 2.97 | -0.30 | -9.17% | 2.94 | 3.26 | 423887 | 12839.32 | 5.88% |
| 2024-04-12 | 3.32 | 3.27 | -0.06 | -1.80% | 3.26 | 3.37 | 217018 | 7191.31 | 3.01% |
| 2024-04-11 | 3.31 | 3.33 | 0.01 | 0.30% | 3.26 | 3.39 | 237834 | 7954.24 | 3.30% |
| 2024-04-10 | 3.44 | 3.32 | -0.12 | -3.49% | 3.25 | 3.48 | 329768 | 11031.60 | 4.58% |
| 2024-04-09 | 3.42 | 3.44 | 0.04 | 1.18% | 3.37 | 3.46 | 277873 | 9510.63 | 3.86% |
| 2024-04-08 | 3.64 | 3.40 | -0.25 | -6.85% | 3.40 | 3.67 | 479415 | 16673.05 | 6.65% |
| 2024-04-03 | 3.84 | 3.65 | -0.19 | -4.95% | 3.64 | 3.87 | 484448 | 17878.29 | 6.72% |
| 2024-04-02 | 3.89 | 3.84 | -0.05 | -1.29% | 3.75 | 3.97 | 687200 | 26568.32 | 9.53% |
| 2024-04-01 | 3.80 | 3.89 | 0.05 | 1.30% | 3.80 | 3.91 | 596905 | 23006.45 | 8.28% |
| 2024-03-29 | 3.94 | 3.84 | -0.15 | -3.76% | 3.73 | 3.98 | 756061 | 29017.66 | 10.49% |
| 2024-03-28 | 3.77 | 3.99 | 0.22 | 5.84% | 3.75 | 4.12 | 1018188 | 40178.84 | 14.13% |
| 2024-03-27 | 3.77 | 3.77 | -0.42 | -10.02% | 3.77 | 3.96 | 1061042 | 40572.47 | 14.72% |
| 2024-03-26 | 4.30 | 4.19 | -0.46 | -9.89% | 4.19 | 4.33 | 590873 | 24883.90 | 8.20% |
| 2024-03-25 | 4.41 | 4.65 | 0.29 | 6.65% | 4.25 | 4.78 | 1716273 | 77463.17 | 23.81% |
| 2024-03-22 | 5.15 | 4.36 | -0.44 | -9.17% | 4.32 | 5.28 | 1155795 | 55269.79 | 16.04% |
| 2024-03-21 | 4.40 | 4.80 | 0.44 | 10.09% | 4.39 | 4.80 | 845535 | 39646.83 | 11.73% |
| 2024-03-20 | 4.17 | 4.36 | 0.40 | 10.10% | 3.90 | 4.36 | 1742463 | 72298.29 | 24.18% |
| 2024-03-19 | 3.83 | 3.96 | 0.36 | 10.00% | 3.78 | 3.96 | 479552 | 18693.40 | 6.65% |
| 2024-03-18 | 3.27 | 3.60 | 0.33 | 10.09% | 3.25 | 3.60 | 704631 | 24291.61 | 9.78% |
| 2024-03-15 | 3.25 | 3.27 | 0.03 | 0.93% | 3.21 | 3.30 | 432051 | 14101.71 | 5.99% |
| 2024-03-14 | 3.31 | 3.24 | -0.07 | -2.11% | 3.17 | 3.38 | 504155 | 16457.87 | 6.99% |
| 2024-03-13 | 3.42 | 3.31 | -0.11 | -3.22% | 3.30 | 3.53 | 972888 | 32841.62 | 13.50% |
| 2024-03-12 | 3.14 | 3.42 | 0.31 | 9.97% | 3.03 | 3.42 | 726408 | 23119.95 | 10.08% |
| 2024-03-11 | 2.99 | 3.11 | 0.13 | 4.36% | 2.98 | 3.28 | 749035 | 23647.36 | 10.39% |
| 2024-03-08 | 3.06 | 2.98 | -0.05 | -1.65% | 2.91 | 3.08 | 307225 | 9142.82 | 4.26% |
| 2024-03-07 | 3.23 | 3.03 | -0.08 | -2.57% | 3.02 | 3.28 | 585929 | 18235.36 | 8.13% |
| 2024-03-06 | 2.85 | 3.11 | 0.28 | 9.89% | 2.85 | 3.11 | 196651 | 5961.92 | 2.73% |
| 2024-03-05 | 2.97 | 2.83 | -0.14 | -4.71% | 2.81 | 2.97 | 269008 | 7719.01 | 3.73% |
| 2024-03-04 | 3.03 | 2.97 | -0.06 | -1.98% | 2.92 | 3.09 | 240237 | 7187.91 | 3.33% |
| 2024-03-01 | 3.07 | 3.03 | -0.02 | -0.66% | 2.96 | 3.10 | 273940 | 8275.21 | 3.80% |
| 2024-02-29 | 2.89 | 3.05 | 0.06 | 2.01% | 2.87 | 3.08 | 389772 | 11684.33 | 5.41% |
| 2024-02-28 | 3.33 | 2.99 | -0.33 | -9.94% | 2.99 | 3.47 | 554010 | 17891.25 | 7.69% |
| 2024-02-27 | 3.12 | 3.32 | 0.20 | 6.41% | 3.08 | 3.33 | 304068 | 9820.76 | 4.22% |
| 2024-02-26 | 3.10 | 3.12 | 0.03 | 0.97% | 3.00 | 3.20 | 462685 | 14387.23 | 6.42% |
| 2024-02-23 | 2.87 | 3.09 | 0.22 | 7.67% | 2.87 | 3.16 | 463989 | 13934.68 | 6.44% |
| 2024-02-22 | 2.76 | 2.87 | 0.11 | 3.99% | 2.70 | 2.89 | 416244 | 11661.90 | 5.78% |
| 2024-02-21 | 2.57 | 2.76 | 0.18 | 6.98% | 2.53 | 2.84 | 391626 | 10677.96 | 5.43% |
| 2024-02-20 | 2.48 | 2.58 | 0.06 | 2.38% | 2.40 | 2.61 | 458046 | 11519.40 | 6.36% |
| 2024-02-19 | 2.31 | 2.52 | 0.18 | 7.69% | 2.27 | 2.52 | 698873 | 16975.56 | 9.70% |
| 2024-02-08 | 2.15 | 2.34 | 0.05 | 2.18% | 2.06 | 2.36 | 768767 | 16542.09 | 10.67% |
| 2024-02-07 | 2.54 | 2.29 | -0.25 | -9.84% | 2.29 | 2.54 | 196503 | 4541.78 | 2.73% |
| 2024-02-06 | 2.65 | 2.54 | -0.28 | -9.93% | 2.54 | 2.66 | 305161 | 7821.01 | 4.23% |