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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.73 | 2.66 | -0.08 | -2.92% | 2.64 | 2.73 | 349455 | 9322.72 | 1.59% |
| 2024-05-10 | 2.82 | 2.74 | -0.05 | -1.79% | 2.72 | 2.83 | 415534 | 11405.77 | 1.89% |
| 2024-05-09 | 2.69 | 2.79 | 0.10 | 3.72% | 2.69 | 2.81 | 552089 | 15269.80 | 2.51% |
| 2024-05-08 | 2.74 | 2.69 | -0.07 | -2.54% | 2.68 | 2.75 | 354867 | 9594.69 | 1.61% |
| 2024-05-07 | 2.78 | 2.76 | -0.02 | -0.72% | 2.73 | 2.81 | 440237 | 12201.04 | 2.00% |
| 2024-05-06 | 2.75 | 2.78 | 0.03 | 1.09% | 2.70 | 2.82 | 521250 | 14359.24 | 2.37% |
| 2024-04-30 | 2.83 | 2.75 | -0.13 | -4.51% | 2.73 | 2.84 | 681378 | 18852.26 | 3.10% |
| 2024-04-29 | 2.70 | 2.88 | 0.16 | 5.88% | 2.69 | 2.93 | 861578 | 24514.51 | 3.91% |
| 2024-04-26 | 2.65 | 2.72 | 0.06 | 2.26% | 2.63 | 2.73 | 486487 | 13049.09 | 2.21% |
| 2024-04-25 | 2.67 | 2.66 | -0.03 | -1.12% | 2.64 | 2.73 | 318320 | 8542.07 | 1.45% |
| 2024-04-24 | 2.63 | 2.69 | 0.07 | 2.67% | 2.62 | 2.70 | 339613 | 9048.68 | 1.54% |
| 2024-04-23 | 2.62 | 2.62 | -0.05 | -1.87% | 2.61 | 2.66 | 341306 | 8991.24 | 1.55% |
| 2024-04-22 | 2.82 | 2.67 | -0.11 | -3.96% | 2.67 | 2.83 | 468256 | 12766.65 | 2.13% |
| 2024-04-19 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.89 | 748743 | 21054.03 | 3.40% |
| 2024-04-18 | 2.75 | 2.74 | -0.03 | -1.08% | 2.66 | 2.78 | 558109 | 15208.20 | 2.54% |
| 2024-04-17 | 2.57 | 2.77 | 0.16 | 6.13% | 2.54 | 2.78 | 651417 | 17729.88 | 2.96% |
| 2024-04-16 | 2.82 | 2.61 | -0.29 | -10.00% | 2.61 | 2.86 | 923404 | 25025.88 | 4.19% |
| 2024-04-15 | 3.10 | 2.90 | -0.12 | -3.97% | 2.80 | 3.12 | 913222 | 26853.66 | 4.15% |
| 2024-04-12 | 3.08 | 3.02 | 0.03 | 1.00% | 3.01 | 3.14 | 1023306 | 31311.07 | 4.65% |
| 2024-04-11 | 2.90 | 2.99 | 0.04 | 1.36% | 2.88 | 3.06 | 810991 | 24203.80 | 3.68% |
| 2024-04-10 | 3.02 | 2.95 | -0.08 | -2.64% | 2.91 | 3.04 | 841079 | 24971.50 | 3.82% |
| 2024-04-09 | 3.02 | 3.03 | 0.00 | 0.00% | 3.00 | 3.10 | 955866 | 29022.33 | 4.34% |
| 2024-04-08 | 3.09 | 3.03 | -0.10 | -3.19% | 3.02 | 3.23 | 1535185 | 47992.36 | 6.97% |
| 2024-04-03 | 3.05 | 3.13 | 0.01 | 0.32% | 3.00 | 3.40 | 2020129 | 64260.42 | 9.18% |
| 2024-04-02 | 3.00 | 3.12 | 0.10 | 3.31% | 2.97 | 3.17 | 1700025 | 52412.55 | 7.72% |
| 2024-04-01 | 3.01 | 3.02 | 0.06 | 2.03% | 2.92 | 3.12 | 1703684 | 51597.52 | 7.74% |
| 2024-03-29 | 2.77 | 2.96 | 0.27 | 10.04% | 2.74 | 2.96 | 1002160 | 28896.75 | 4.55% |
| 2024-03-28 | 2.61 | 2.69 | 0.06 | 2.28% | 2.61 | 2.72 | 551943 | 14825.27 | 2.51% |
| 2024-03-27 | 2.74 | 2.63 | -0.11 | -4.01% | 2.61 | 2.74 | 578584 | 15443.03 | 2.63% |
| 2024-03-26 | 2.74 | 2.74 | 0.00 | 0.00% | 2.66 | 2.79 | 670038 | 18248.00 | 3.04% |
| 2024-03-25 | 2.77 | 2.74 | -0.08 | -2.84% | 2.73 | 2.88 | 979947 | 27413.94 | 4.45% |
| 2024-03-22 | 2.92 | 2.82 | -0.15 | -5.05% | 2.80 | 2.95 | 1297796 | 37039.67 | 5.90% |
| 2024-03-21 | 3.07 | 2.97 | -0.16 | -5.11% | 2.97 | 3.08 | 1500538 | 45237.23 | 6.82% |
| 2024-03-20 | 3.03 | 3.13 | 0.09 | 2.96% | 2.92 | 3.19 | 1952246 | 59535.86 | 8.87% |
| 2024-03-19 | 3.00 | 3.04 | 0.06 | 2.01% | 2.93 | 3.27 | 2822949 | 87170.57 | 12.82% |
| 2024-03-18 | 2.96 | 2.98 | 0.27 | 9.96% | 2.87 | 2.98 | 1037071 | 30602.24 | 4.71% |
| 2024-03-15 | 2.43 | 2.71 | 0.25 | 10.16% | 2.39 | 2.71 | 1464286 | 38116.49 | 6.65% |
| 2024-03-14 | 2.44 | 2.46 | 0.12 | 5.13% | 2.41 | 2.57 | 1005750 | 24852.52 | 4.57% |
| 2024-03-13 | 2.35 | 2.34 | -0.01 | -0.43% | 2.32 | 2.37 | 336479 | 7887.07 | 1.53% |
| 2024-03-12 | 2.36 | 2.35 | -0.02 | -0.84% | 2.32 | 2.37 | 378897 | 8885.53 | 1.72% |
| 2024-03-11 | 2.40 | 2.37 | -0.03 | -1.25% | 2.32 | 2.43 | 597824 | 14117.27 | 2.72% |
| 2024-03-08 | 2.52 | 2.40 | -0.02 | -0.83% | 2.37 | 2.53 | 1119446 | 27328.38 | 5.09% |
| 2024-03-07 | 2.21 | 2.42 | 0.22 | 10.00% | 2.21 | 2.42 | 545176 | 12891.66 | 2.48% |
| 2024-03-06 | 2.15 | 2.20 | 0.04 | 1.85% | 2.14 | 2.22 | 175779 | 3834.63 | 0.80% |
| 2024-03-05 | 2.21 | 2.16 | -0.05 | -2.26% | 2.15 | 2.22 | 178365 | 3883.06 | 0.81% |
| 2024-03-04 | 2.24 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 168039 | 3710.57 | 0.76% |
| 2024-03-01 | 2.24 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 204763 | 4562.13 | 0.93% |
| 2024-02-29 | 2.18 | 2.24 | 0.06 | 2.75% | 2.16 | 2.24 | 211149 | 4659.88 | 0.96% |
| 2024-02-28 | 2.28 | 2.18 | -0.11 | -4.80% | 2.18 | 2.36 | 378525 | 8632.26 | 1.72% |
| 2024-02-27 | 2.24 | 2.29 | 0.02 | 0.88% | 2.22 | 2.29 | 220434 | 4995.23 | 1.00% |
| 2024-02-26 | 2.22 | 2.27 | 0.07 | 3.18% | 2.22 | 2.36 | 387536 | 8854.11 | 1.76% |
| 2024-02-23 | 2.15 | 2.20 | 0.05 | 2.33% | 2.14 | 2.20 | 241241 | 5226.14 | 1.10% |
| 2024-02-22 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 141490 | 3024.68 | 0.64% |
| 2024-02-21 | 2.07 | 2.13 | 0.04 | 1.91% | 2.06 | 2.18 | 242895 | 5192.59 | 1.10% |
| 2024-02-20 | 2.10 | 2.09 | -0.02 | -0.95% | 2.04 | 2.11 | 176774 | 3677.01 | 0.80% |
| 2024-02-19 | 2.10 | 2.11 | 0.02 | 0.96% | 2.07 | 2.14 | 261076 | 5510.09 | 1.19% |
| 2024-02-08 | 1.91 | 2.09 | 0.18 | 9.42% | 1.90 | 2.10 | 378619 | 7609.56 | 1.72% |
| 2024-02-07 | 1.90 | 1.91 | 0.01 | 0.53% | 1.86 | 1.95 | 376192 | 7174.98 | 1.71% |
| 2024-02-06 | 1.78 | 1.90 | 0.06 | 3.26% | 1.74 | 1.98 | 352722 | 6501.34 | 1.60% |
| 2024-02-05 | 2.02 | 1.84 | -0.20 | -9.80% | 1.84 | 2.02 | 385491 | 7244.82 | 1.75% |