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 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.24 | 251501 | 5587.41 | 0.94% |
| 2024-05-09 | 2.22 | 2.23 | 0.00 | 0.00% | 2.21 | 2.25 | 257052 | 5749.14 | 0.96% |
| 2024-05-08 | 2.27 | 2.23 | -0.05 | -2.19% | 2.22 | 2.27 | 333953 | 7473.79 | 1.25% |
| 2024-05-07 | 2.26 | 2.28 | 0.00 | 0.00% | 2.24 | 2.29 | 400161 | 9064.08 | 1.50% |
| 2024-05-06 | 2.24 | 2.28 | 0.09 | 4.11% | 2.23 | 2.34 | 816874 | 18667.58 | 3.05% |
| 2024-04-30 | 2.23 | 2.19 | -0.07 | -3.10% | 2.18 | 2.25 | 524106 | 11582.53 | 1.96% |
| 2024-04-29 | 2.20 | 2.26 | 0.03 | 1.35% | 2.19 | 2.27 | 486316 | 10867.61 | 1.82% |
| 2024-04-26 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.24 | 342544 | 7574.07 | 1.28% |
| 2024-04-25 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.22 | 219726 | 4836.44 | 0.82% |
| 2024-04-24 | 2.20 | 2.22 | 0.03 | 1.37% | 2.19 | 2.22 | 201807 | 4462.68 | 0.75% |
| 2024-04-23 | 2.20 | 2.19 | -0.02 | -0.90% | 2.19 | 2.23 | 272391 | 6002.39 | 1.02% |
| 2024-04-22 | 2.25 | 2.21 | -0.06 | -2.64% | 2.18 | 2.27 | 440845 | 9754.30 | 1.65% |
| 2024-04-19 | 2.21 | 2.27 | 0.06 | 2.71% | 2.19 | 2.42 | 844942 | 19544.54 | 3.16% |
| 2024-04-18 | 2.25 | 2.21 | -0.03 | -1.34% | 2.21 | 2.25 | 400587 | 8906.12 | 1.50% |
| 2024-04-17 | 2.18 | 2.24 | 0.09 | 4.19% | 2.17 | 2.27 | 510594 | 11395.52 | 1.91% |
| 2024-04-16 | 2.29 | 2.15 | -0.19 | -8.12% | 2.14 | 2.30 | 857422 | 18853.08 | 3.20% |
| 2024-04-15 | 2.37 | 2.34 | -0.04 | -1.68% | 2.22 | 2.45 | 717225 | 16845.00 | 2.67% |
| 2024-04-12 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.46 | 420619 | 10162.41 | 1.57% |
| 2024-04-11 | 2.43 | 2.42 | -0.05 | -2.02% | 2.36 | 2.45 | 629584 | 15209.46 | 2.34% |
| 2024-04-10 | 2.39 | 2.47 | 0.07 | 2.92% | 2.31 | 2.49 | 926538 | 22282.37 | 3.45% |
| 2024-04-09 | 2.36 | 2.40 | 0.04 | 1.69% | 2.36 | 2.42 | 389570 | 9312.74 | 1.45% |
| 2024-04-08 | 2.39 | 2.36 | -0.04 | -1.67% | 2.36 | 2.40 | 360802 | 8586.05 | 1.34% |
| 2024-04-03 | 2.43 | 2.40 | -0.03 | -1.23% | 2.39 | 2.43 | 413042 | 9918.54 | 1.54% |
| 2024-04-02 | 2.47 | 2.43 | -0.05 | -2.02% | 2.41 | 2.47 | 631091 | 15388.14 | 2.35% |
| 2024-04-01 | 2.46 | 2.48 | 0.00 | 0.00% | 2.44 | 2.52 | 727846 | 17948.58 | 2.71% |
| 2024-03-29 | 2.41 | 2.48 | 0.07 | 2.90% | 2.39 | 2.55 | 1029372 | 25466.02 | 3.83% |
| 2024-03-28 | 2.36 | 2.41 | 0.05 | 2.12% | 2.35 | 2.43 | 690640 | 16592.16 | 2.57% |
| 2024-03-27 | 2.42 | 2.36 | -0.08 | -3.28% | 2.35 | 2.42 | 626804 | 14986.18 | 2.33% |
| 2024-03-26 | 2.43 | 2.44 | -0.01 | -0.41% | 2.39 | 2.45 | 770492 | 18622.34 | 2.87% |
| 2024-03-25 | 2.56 | 2.45 | -0.17 | -6.49% | 2.44 | 2.59 | 1434964 | 36013.48 | 5.34% |
| 2024-03-22 | 2.65 | 2.62 | 0.01 | 0.38% | 2.61 | 2.74 | 1384958 | 36734.59 | 5.15% |
| 2024-03-21 | 2.70 | 2.61 | -0.10 | -3.69% | 2.60 | 2.71 | 1516910 | 39984.39 | 5.65% |
| 2024-03-20 | 2.72 | 2.71 | -0.02 | -0.73% | 2.68 | 2.76 | 1263911 | 34294.17 | 4.70% |
| 2024-03-19 | 2.75 | 2.73 | -0.05 | -1.80% | 2.71 | 2.82 | 1287656 | 35315.84 | 4.79% |
| 2024-03-18 | 2.72 | 2.78 | 0.03 | 1.09% | 2.66 | 2.84 | 1981650 | 54577.04 | 7.38% |
| 2024-03-15 | 2.82 | 2.75 | -0.15 | -5.17% | 2.70 | 2.84 | 2103363 | 57593.54 | 7.83% |
| 2024-03-14 | 2.67 | 2.90 | 0.22 | 8.21% | 2.62 | 2.95 | 3652608 | 104119.09 | 13.60% |
| 2024-03-13 | 2.76 | 2.68 | -0.22 | -7.59% | 2.65 | 2.83 | 3127028 | 85421.57 | 11.64% |
| 2024-03-12 | 3.02 | 2.90 | 0.07 | 2.47% | 2.75 | 3.11 | 5231870 | 157162.42 | 19.47% |
| 2024-03-11 | 2.83 | 2.83 | 0.26 | 10.12% | 2.83 | 2.83 | 312363 | 8839.88 | 1.16% |
| 2024-03-08 | 2.37 | 2.57 | 0.23 | 9.83% | 2.28 | 2.57 | 2507791 | 62300.96 | 9.33% |
| 2024-03-07 | 2.13 | 2.34 | 0.21 | 9.86% | 2.13 | 2.34 | 826843 | 19004.06 | 3.08% |
| 2024-03-06 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.14 | 98092 | 2086.97 | 0.37% |
| 2024-03-05 | 2.13 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 108036 | 2305.67 | 0.40% |
| 2024-03-04 | 2.17 | 2.15 | -0.01 | -0.46% | 2.12 | 2.17 | 155999 | 3338.45 | 0.58% |
| 2024-03-01 | 2.15 | 2.16 | 0.01 | 0.47% | 2.13 | 2.18 | 197058 | 4241.06 | 0.73% |
| 2024-02-29 | 2.10 | 2.15 | 0.04 | 1.90% | 2.09 | 2.15 | 179687 | 3821.76 | 0.67% |
| 2024-02-28 | 2.18 | 2.11 | -0.07 | -3.21% | 2.10 | 2.23 | 351532 | 7617.90 | 1.31% |
| 2024-02-27 | 2.15 | 2.18 | 0.02 | 0.93% | 2.15 | 2.19 | 177730 | 3857.29 | 0.66% |
| 2024-02-26 | 2.16 | 2.16 | 0.01 | 0.47% | 2.14 | 2.19 | 244799 | 5315.56 | 0.91% |
| 2024-02-23 | 2.11 | 2.15 | 0.03 | 1.42% | 2.10 | 2.15 | 196430 | 4167.25 | 0.73% |
| 2024-02-22 | 2.11 | 2.12 | 0.01 | 0.47% | 2.10 | 2.14 | 142420 | 3014.46 | 0.53% |
| 2024-02-21 | 2.08 | 2.11 | 0.02 | 0.96% | 2.07 | 2.14 | 231016 | 4884.23 | 0.86% |
| 2024-02-20 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.10 | 93356 | 1946.46 | 0.35% |
| 2024-02-19 | 2.10 | 2.10 | 0.03 | 1.45% | 2.07 | 2.13 | 227648 | 4772.63 | 0.85% |
| 2024-02-08 | 2.01 | 2.07 | 0.07 | 3.50% | 2.01 | 2.08 | 215180 | 4416.97 | 0.80% |
| 2024-02-07 | 2.01 | 2.00 | -0.02 | -0.99% | 1.98 | 2.06 | 236315 | 4769.65 | 0.88% |
| 2024-02-06 | 1.93 | 2.02 | 0.08 | 4.12% | 1.90 | 2.05 | 273894 | 5388.54 | 1.02% |
| 2024-02-05 | 2.02 | 1.94 | -0.11 | -5.37% | 1.88 | 2.03 | 312962 | 6099.19 | 1.16% |
| 2024-02-02 | 2.09 | 2.05 | -0.04 | -1.91% | 2.00 | 2.11 | 291508 | 5986.72 | 1.09% |