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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.42 | 2.49 | 0.09 | 3.75% | 2.41 | 2.57 | 542426 | 13469.84 | 2.07% |
| 2024-05-07 | 2.41 | 2.40 | 0.00 | 0.00% | 2.37 | 2.42 | 205660 | 4923.41 | 0.78% |
| 2024-05-06 | 2.36 | 2.40 | 0.07 | 3.00% | 2.36 | 2.41 | 208834 | 4991.90 | 0.80% |
| 2024-04-30 | 2.30 | 2.33 | 0.01 | 0.43% | 2.28 | 2.35 | 186520 | 4336.33 | 0.71% |
| 2024-04-29 | 2.23 | 2.32 | 0.09 | 4.04% | 2.22 | 2.32 | 175571 | 4006.81 | 0.67% |
| 2024-04-26 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.23 | 146097 | 3225.05 | 0.56% |
| 2024-04-25 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.21 | 126635 | 2782.16 | 0.48% |
| 2024-04-24 | 2.17 | 2.17 | 0.00 | 0.00% | 2.15 | 2.18 | 89507 | 1939.78 | 0.34% |
| 2024-04-23 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 99570 | 2166.94 | 0.38% |
| 2024-04-22 | 2.14 | 2.18 | 0.03 | 1.40% | 2.12 | 2.20 | 133252 | 2888.18 | 0.51% |
| 2024-04-19 | 2.16 | 2.15 | -0.01 | -0.46% | 2.12 | 2.18 | 116970 | 2507.87 | 0.45% |
| 2024-04-18 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 176947 | 3851.38 | 0.67% |
| 2024-04-17 | 2.11 | 2.20 | 0.09 | 4.27% | 2.11 | 2.20 | 177203 | 3848.32 | 0.67% |
| 2024-04-16 | 2.20 | 2.11 | -0.13 | -5.80% | 2.09 | 2.24 | 241466 | 5194.58 | 0.92% |
| 2024-04-15 | 2.31 | 2.24 | -0.10 | -4.27% | 2.19 | 2.34 | 251902 | 5682.84 | 0.96% |
| 2024-04-12 | 2.41 | 2.34 | -0.07 | -2.90% | 2.33 | 2.42 | 151569 | 3591.01 | 0.58% |
| 2024-04-11 | 2.39 | 2.41 | -0.01 | -0.41% | 2.39 | 2.44 | 95743 | 2315.76 | 0.36% |
| 2024-04-10 | 2.48 | 2.42 | -0.07 | -2.81% | 2.40 | 2.48 | 126709 | 3079.43 | 0.48% |
| 2024-04-09 | 2.43 | 2.49 | 0.06 | 2.47% | 2.42 | 2.49 | 124652 | 3064.06 | 0.47% |
| 2024-04-08 | 2.51 | 2.43 | -0.10 | -3.95% | 2.43 | 2.53 | 158877 | 3920.54 | 0.60% |
| 2024-04-03 | 2.51 | 2.53 | 0.02 | 0.80% | 2.50 | 2.54 | 137278 | 3455.15 | 0.52% |
| 2024-04-02 | 2.51 | 2.51 | 0.01 | 0.40% | 2.46 | 2.52 | 129471 | 3229.14 | 0.49% |
| 2024-04-01 | 2.43 | 2.50 | 0.07 | 2.88% | 2.43 | 2.50 | 153783 | 3796.69 | 0.59% |
| 2024-03-29 | 2.40 | 2.43 | 0.01 | 0.41% | 2.40 | 2.43 | 124130 | 2998.56 | 0.47% |
| 2024-03-28 | 2.39 | 2.42 | 0.03 | 1.26% | 2.37 | 2.45 | 118253 | 2856.70 | 0.45% |
| 2024-03-27 | 2.44 | 2.39 | -0.04 | -1.65% | 2.38 | 2.47 | 164162 | 3994.20 | 0.63% |
| 2024-03-26 | 2.43 | 2.43 | -0.02 | -0.82% | 2.39 | 2.45 | 168401 | 4074.93 | 0.64% |
| 2024-03-25 | 2.52 | 2.45 | -0.09 | -3.54% | 2.44 | 2.55 | 182760 | 4550.26 | 0.70% |
| 2024-03-22 | 2.57 | 2.54 | -0.06 | -2.31% | 2.50 | 2.59 | 190502 | 4842.78 | 0.73% |
| 2024-03-21 | 2.60 | 2.60 | 0.00 | 0.00% | 2.55 | 2.62 | 173729 | 4497.37 | 0.66% |
| 2024-03-20 | 2.56 | 2.60 | 0.04 | 1.56% | 2.54 | 2.61 | 219038 | 5644.56 | 0.83% |
| 2024-03-19 | 2.58 | 2.56 | -0.03 | -1.16% | 2.55 | 2.61 | 220786 | 5700.17 | 0.84% |
| 2024-03-18 | 2.54 | 2.59 | 0.06 | 2.37% | 2.51 | 2.59 | 268751 | 6875.56 | 1.02% |
| 2024-03-15 | 2.49 | 2.53 | 0.04 | 1.61% | 2.46 | 2.54 | 228715 | 5759.34 | 0.87% |
| 2024-03-14 | 2.54 | 2.49 | -0.01 | -0.40% | 2.47 | 2.58 | 191871 | 4839.65 | 0.73% |
| 2024-03-13 | 2.53 | 2.50 | -0.04 | -1.57% | 2.47 | 2.54 | 201688 | 5039.49 | 0.77% |
| 2024-03-12 | 2.47 | 2.54 | 0.07 | 2.83% | 2.46 | 2.54 | 254381 | 6399.43 | 0.97% |
| 2024-03-11 | 2.41 | 2.47 | 0.04 | 1.65% | 2.41 | 2.48 | 170351 | 4172.85 | 0.65% |
| 2024-03-08 | 2.43 | 2.43 | 0.00 | 0.00% | 2.38 | 2.45 | 136245 | 3291.56 | 0.52% |
| 2024-03-07 | 2.47 | 2.43 | -0.03 | -1.22% | 2.41 | 2.49 | 149496 | 3664.92 | 0.57% |
| 2024-03-06 | 2.45 | 2.46 | -0.01 | -0.40% | 2.42 | 2.49 | 137520 | 3379.51 | 0.52% |
| 2024-03-05 | 2.51 | 2.47 | -0.06 | -2.37% | 2.45 | 2.52 | 166059 | 4104.04 | 0.63% |
| 2024-03-04 | 2.55 | 2.53 | 0.00 | 0.00% | 2.49 | 2.56 | 181443 | 4573.39 | 0.69% |
| 2024-03-01 | 2.54 | 2.53 | -0.03 | -1.17% | 2.50 | 2.58 | 208727 | 5288.04 | 0.79% |
| 2024-02-29 | 2.47 | 2.56 | 0.05 | 1.99% | 2.46 | 2.56 | 241168 | 6092.66 | 0.92% |
| 2024-02-28 | 2.68 | 2.51 | -0.12 | -4.56% | 2.50 | 2.73 | 382196 | 10037.58 | 1.46% |
| 2024-02-27 | 2.58 | 2.63 | 0.04 | 1.54% | 2.56 | 2.63 | 137205 | 3573.03 | 0.52% |
| 2024-02-26 | 2.57 | 2.59 | 0.04 | 1.57% | 2.53 | 2.64 | 210962 | 5452.84 | 0.80% |
| 2024-02-23 | 2.50 | 2.55 | 0.04 | 1.59% | 2.48 | 2.56 | 160152 | 4035.90 | 0.61% |
| 2024-02-22 | 2.52 | 2.51 | 0.02 | 0.80% | 2.45 | 2.53 | 143211 | 3568.00 | 0.55% |
| 2024-02-21 | 2.45 | 2.49 | 0.02 | 0.81% | 2.43 | 2.54 | 195869 | 4896.81 | 0.75% |
| 2024-02-20 | 2.42 | 2.47 | 0.03 | 1.23% | 2.39 | 2.49 | 167009 | 4104.86 | 0.64% |
| 2024-02-19 | 2.40 | 2.44 | 0.07 | 2.95% | 2.37 | 2.47 | 240931 | 5818.80 | 0.92% |
| 2024-02-08 | 2.24 | 2.37 | 0.13 | 5.80% | 2.18 | 2.39 | 312983 | 7167.99 | 1.19% |
| 2024-02-07 | 2.26 | 2.24 | -0.03 | -1.32% | 2.21 | 2.36 | 254832 | 5834.03 | 0.97% |
| 2024-02-06 | 2.06 | 2.27 | 0.13 | 6.07% | 2.01 | 2.32 | 245819 | 5334.79 | 0.94% |
| 2024-02-05 | 2.34 | 2.14 | -0.21 | -8.94% | 2.12 | 2.34 | 316442 | 6941.27 | 1.20% |
| 2024-02-02 | 2.47 | 2.35 | -0.12 | -4.86% | 2.24 | 2.52 | 269695 | 6395.03 | 1.03% |
| 2024-02-01 | 2.48 | 2.47 | -0.06 | -2.37% | 2.40 | 2.54 | 189599 | 4688.46 | 0.72% |
| 2024-01-31 | 2.73 | 2.53 | -0.28 | -9.96% | 2.53 | 2.73 | 471108 | 12159.32 | 1.79% |
| 2024-01-30 | 2.88 | 2.81 | -0.08 | -2.77% | 2.81 | 2.89 | 118170 | 3371.90 | 0.45% |