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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.77 | 2.75 | -0.01 | -0.36% | 2.69 | 2.81 | 365158 | 9981.52 | 3.11% |
| 2024-05-13 | 2.84 | 2.76 | -0.10 | -3.50% | 2.75 | 2.91 | 303286 | 8551.59 | 2.59% |
| 2024-05-10 | 2.87 | 2.86 | 0.00 | 0.00% | 2.84 | 2.93 | 184880 | 5312.78 | 1.58% |
| 2024-05-09 | 2.81 | 2.86 | 0.02 | 0.70% | 2.80 | 2.90 | 225839 | 6468.60 | 1.93% |
| 2024-05-08 | 2.89 | 2.84 | -0.06 | -2.07% | 2.83 | 2.92 | 327046 | 9405.72 | 2.79% |
| 2024-05-07 | 2.85 | 2.90 | 0.08 | 2.84% | 2.80 | 2.97 | 585107 | 16925.43 | 4.99% |
| 2024-05-06 | 2.71 | 2.82 | 0.04 | 1.44% | 2.71 | 2.90 | 526270 | 14856.60 | 4.49% |
| 2024-04-30 | 2.79 | 2.78 | -0.02 | -0.71% | 2.75 | 2.88 | 348430 | 9732.67 | 2.97% |
| 2024-04-29 | 2.58 | 2.80 | 0.21 | 8.11% | 2.58 | 2.84 | 628975 | 17205.78 | 5.36% |
| 2024-04-26 | 2.63 | 2.59 | -0.04 | -1.52% | 2.59 | 2.74 | 566811 | 15098.60 | 4.83% |
| 2024-04-25 | 2.55 | 2.63 | 0.24 | 10.04% | 2.45 | 2.63 | 745626 | 19332.60 | 6.36% |
| 2024-04-24 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.42 | 178950 | 4277.28 | 1.53% |
| 2024-04-23 | 2.40 | 2.37 | -0.02 | -0.84% | 2.36 | 2.44 | 150439 | 3601.96 | 1.28% |
| 2024-04-22 | 2.38 | 2.39 | 0.00 | 0.00% | 2.25 | 2.40 | 179877 | 4227.40 | 1.53% |
| 2024-04-19 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.47 | 198544 | 4811.51 | 1.69% |
| 2024-04-18 | 2.32 | 2.40 | 0.07 | 3.00% | 2.29 | 2.45 | 375331 | 8865.44 | 3.20% |
| 2024-04-17 | 2.30 | 2.33 | 0.06 | 2.64% | 2.29 | 2.39 | 315608 | 7373.64 | 2.69% |
| 2024-04-16 | 2.11 | 2.27 | 0.00 | 0.00% | 2.05 | 2.33 | 692221 | 15171.78 | 5.90% |
| 2024-04-15 | 2.48 | 2.27 | -0.25 | -9.92% | 2.27 | 2.49 | 487577 | 11210.19 | 4.16% |
| 2024-04-12 | 2.58 | 2.52 | -0.08 | -3.08% | 2.51 | 2.60 | 291955 | 7412.44 | 2.49% |
| 2024-04-11 | 2.42 | 2.60 | 0.14 | 5.69% | 2.42 | 2.65 | 468257 | 11864.10 | 3.99% |
| 2024-04-10 | 2.49 | 2.46 | -0.05 | -1.99% | 2.41 | 2.53 | 320368 | 7967.10 | 2.73% |
| 2024-04-09 | 2.41 | 2.51 | 0.13 | 5.46% | 2.33 | 2.58 | 605234 | 14901.14 | 5.16% |
| 2024-04-08 | 2.46 | 2.38 | -0.10 | -4.03% | 2.32 | 2.72 | 754001 | 18995.62 | 6.43% |
| 2024-04-03 | 2.40 | 2.48 | 0.06 | 2.48% | 2.37 | 2.50 | 459980 | 11230.65 | 3.92% |
| 2024-04-02 | 2.35 | 2.42 | 0.07 | 2.98% | 2.31 | 2.45 | 452668 | 10849.92 | 3.86% |
| 2024-04-01 | 2.26 | 2.35 | 0.09 | 3.98% | 2.25 | 2.36 | 382505 | 8869.72 | 3.26% |
| 2024-03-29 | 2.25 | 2.26 | 0.01 | 0.44% | 2.22 | 2.35 | 359152 | 8245.69 | 3.06% |
| 2024-03-28 | 2.33 | 2.25 | -0.02 | -0.88% | 2.16 | 2.33 | 346892 | 7744.32 | 2.96% |
| 2024-03-27 | 2.26 | 2.27 | 0.03 | 1.34% | 2.22 | 2.33 | 430501 | 9788.46 | 3.67% |
| 2024-03-26 | 2.20 | 2.24 | 0.04 | 1.82% | 2.17 | 2.27 | 461737 | 10260.53 | 3.94% |
| 2024-03-25 | 2.20 | 2.20 | -0.09 | -3.93% | 2.20 | 2.34 | 511615 | 11534.55 | 4.36% |
| 2024-03-22 | 2.17 | 2.29 | 0.15 | 7.01% | 2.14 | 2.31 | 1075141 | 24003.53 | 9.16% |
| 2024-03-21 | 2.37 | 2.14 | -0.08 | -3.60% | 2.10 | 2.37 | 1510624 | 33855.77 | 12.87% |
| 2024-03-20 | 2.01 | 2.22 | 0.20 | 9.90% | 2.00 | 2.22 | 955394 | 20700.99 | 8.14% |
| 2024-03-19 | 1.83 | 2.02 | 0.18 | 9.78% | 1.83 | 2.02 | 1033623 | 20650.51 | 8.81% |
| 2024-03-18 | 1.80 | 1.84 | 0.04 | 2.22% | 1.78 | 1.85 | 215580 | 3921.26 | 1.84% |
| 2024-03-15 | 1.79 | 1.80 | 0.00 | 0.00% | 1.76 | 1.82 | 208427 | 3739.60 | 1.78% |
| 2024-03-14 | 1.74 | 1.80 | 0.04 | 2.27% | 1.72 | 1.83 | 404846 | 7242.48 | 3.45% |
| 2024-03-13 | 1.69 | 1.76 | 0.07 | 4.14% | 1.68 | 1.78 | 452156 | 7893.27 | 3.85% |
| 2024-03-12 | 1.61 | 1.69 | 0.08 | 4.97% | 1.60 | 1.71 | 409289 | 6785.84 | 3.49% |
| 2024-03-11 | 1.57 | 1.61 | 0.04 | 2.55% | 1.56 | 1.62 | 191816 | 3053.42 | 1.63% |
| 2024-03-08 | 1.57 | 1.57 | -0.01 | -0.63% | 1.54 | 1.59 | 158682 | 2474.34 | 1.35% |
| 2024-03-07 | 1.56 | 1.58 | 0.03 | 1.94% | 1.54 | 1.59 | 363339 | 5710.93 | 3.10% |
| 2024-03-06 | 1.53 | 1.55 | 0.00 | 0.00% | 1.50 | 1.56 | 234905 | 3616.32 | 2.00% |
| 2024-03-05 | 1.61 | 1.55 | -0.06 | -3.73% | 1.52 | 1.61 | 365040 | 5671.21 | 3.11% |
| 2024-03-04 | 1.65 | 1.61 | -0.05 | -3.01% | 1.58 | 1.68 | 441264 | 7133.95 | 3.76% |
| 2024-03-01 | 1.75 | 1.66 | -0.05 | -2.92% | 1.64 | 1.79 | 865830 | 14718.52 | 7.38% |
| 2024-02-29 | 1.53 | 1.71 | 0.16 | 10.32% | 1.51 | 1.71 | 933834 | 15516.04 | 7.96% |
| 2024-02-28 | 1.61 | 1.55 | -0.06 | -3.73% | 1.54 | 1.71 | 447961 | 7295.39 | 3.82% |
| 2024-02-27 | 1.57 | 1.61 | 0.04 | 2.55% | 1.56 | 1.62 | 211705 | 3375.47 | 1.80% |
| 2024-02-26 | 1.55 | 1.57 | 0.01 | 0.64% | 1.53 | 1.61 | 335141 | 5254.31 | 2.86% |
| 2024-02-23 | 1.53 | 1.56 | 0.02 | 1.30% | 1.50 | 1.57 | 354590 | 5439.26 | 3.02% |
| 2024-02-22 | 1.55 | 1.54 | 0.01 | 0.65% | 1.47 | 1.56 | 394810 | 5976.31 | 3.36% |
| 2024-02-21 | 1.38 | 1.53 | 0.14 | 10.07% | 1.37 | 1.53 | 268852 | 3993.51 | 2.29% |
| 2024-02-20 | 1.38 | 1.39 | 0.00 | 0.00% | 1.36 | 1.41 | 127765 | 1765.29 | 1.09% |
| 2024-02-19 | 1.34 | 1.39 | 0.06 | 4.51% | 1.33 | 1.40 | 216724 | 2966.63 | 1.85% |
| 2024-02-08 | 1.25 | 1.33 | 0.07 | 5.56% | 1.22 | 1.34 | 249540 | 3221.89 | 2.13% |
| 2024-02-07 | 1.33 | 1.26 | -0.08 | -5.97% | 1.21 | 1.34 | 240365 | 3085.75 | 2.05% |
| 2024-02-06 | 1.25 | 1.34 | -0.03 | -2.19% | 1.24 | 1.41 | 262947 | 3449.09 | 2.24% |
| 2024-02-05 | 1.50 | 1.37 | -0.15 | -9.87% | 1.37 | 1.51 | 228674 | 3184.52 | 1.95% |