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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.44 | 2.46 | 0.04 | 1.65% | 2.43 | 2.50 | 482724 | 11894.21 | 1.94% |
| 2024-05-08 | 2.45 | 2.42 | -0.06 | -2.42% | 2.41 | 2.46 | 396438 | 9643.86 | 1.59% |
| 2024-05-07 | 2.43 | 2.48 | 0.03 | 1.22% | 2.41 | 2.50 | 516430 | 12669.00 | 2.07% |
| 2024-05-06 | 2.51 | 2.45 | 0.01 | 0.41% | 2.44 | 2.55 | 887548 | 22154.83 | 3.56% |
| 2024-04-30 | 2.47 | 2.44 | 0.03 | 1.24% | 2.41 | 2.51 | 1481988 | 36475.54 | 5.95% |
| 2024-04-29 | 2.31 | 2.41 | 0.22 | 10.05% | 2.28 | 2.41 | 1030704 | 24553.37 | 4.14% |
| 2024-04-26 | 2.10 | 2.19 | 0.08 | 3.79% | 2.10 | 2.21 | 275339 | 5947.18 | 1.10% |
| 2024-04-25 | 2.08 | 2.11 | 0.01 | 0.48% | 2.08 | 2.13 | 134803 | 2841.81 | 0.54% |
| 2024-04-24 | 2.10 | 2.10 | 0.00 | 0.00% | 2.07 | 2.10 | 91681 | 1914.65 | 0.37% |
| 2024-04-23 | 2.09 | 2.10 | 0.01 | 0.48% | 2.08 | 2.12 | 110590 | 2324.15 | 0.44% |
| 2024-04-22 | 2.12 | 2.09 | -0.02 | -0.95% | 2.08 | 2.13 | 117048 | 2453.66 | 0.47% |
| 2024-04-19 | 2.12 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 142267 | 3014.98 | 0.57% |
| 2024-04-18 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.16 | 149161 | 3193.71 | 0.60% |
| 2024-04-17 | 2.08 | 2.16 | 0.09 | 4.35% | 2.07 | 2.17 | 288563 | 6177.66 | 1.16% |
| 2024-04-16 | 2.10 | 2.07 | -0.04 | -1.90% | 2.06 | 2.11 | 220337 | 4584.14 | 0.88% |
| 2024-04-15 | 2.14 | 2.11 | -0.03 | -1.40% | 2.07 | 2.17 | 242640 | 5125.81 | 0.97% |
| 2024-04-12 | 2.18 | 2.14 | -0.05 | -2.28% | 2.14 | 2.20 | 166323 | 3612.37 | 0.67% |
| 2024-04-11 | 2.17 | 2.19 | 0.01 | 0.46% | 2.16 | 2.21 | 160455 | 3520.60 | 0.64% |
| 2024-04-10 | 2.25 | 2.18 | -0.07 | -3.11% | 2.16 | 2.25 | 272111 | 5996.71 | 1.09% |
| 2024-04-09 | 2.23 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 192880 | 4333.46 | 0.77% |
| 2024-04-08 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.28 | 227736 | 5132.88 | 0.91% |
| 2024-04-03 | 2.28 | 2.26 | -0.03 | -1.31% | 2.25 | 2.30 | 199459 | 4529.23 | 0.80% |
| 2024-04-02 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.32 | 268183 | 6143.92 | 1.08% |
| 2024-04-01 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.30 | 256604 | 5847.34 | 1.03% |
| 2024-03-29 | 2.27 | 2.26 | -0.02 | -0.88% | 2.23 | 2.28 | 306904 | 6926.64 | 1.23% |
| 2024-03-28 | 2.27 | 2.28 | -0.01 | -0.44% | 2.27 | 2.31 | 349275 | 7996.68 | 1.40% |
| 2024-03-27 | 2.36 | 2.29 | -0.10 | -4.18% | 2.28 | 2.37 | 447784 | 10353.26 | 1.80% |
| 2024-03-26 | 2.29 | 2.39 | 0.11 | 4.82% | 2.28 | 2.39 | 595926 | 13969.60 | 2.39% |
| 2024-03-25 | 2.27 | 2.28 | 0.00 | 0.00% | 2.25 | 2.35 | 356723 | 8218.78 | 1.43% |
| 2024-03-22 | 2.33 | 2.28 | -0.06 | -2.56% | 2.25 | 2.34 | 342451 | 7816.33 | 1.37% |
| 2024-03-21 | 2.30 | 2.34 | 0.04 | 1.74% | 2.30 | 2.37 | 450808 | 10524.17 | 1.81% |
| 2024-03-20 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.31 | 206888 | 4741.87 | 0.83% |
| 2024-03-19 | 2.31 | 2.29 | -0.03 | -1.29% | 2.29 | 2.32 | 290282 | 6686.40 | 1.16% |
| 2024-03-18 | 2.31 | 2.32 | 0.01 | 0.43% | 2.28 | 2.33 | 361834 | 8320.45 | 1.45% |
| 2024-03-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.27 | 2.34 | 408206 | 9383.65 | 1.64% |
| 2024-03-14 | 2.34 | 2.32 | -0.02 | -0.85% | 2.30 | 2.37 | 513918 | 11983.14 | 2.06% |
| 2024-03-13 | 2.40 | 2.34 | -0.11 | -4.49% | 2.30 | 2.45 | 891017 | 20830.75 | 3.58% |
| 2024-03-12 | 2.23 | 2.45 | 0.22 | 9.87% | 2.21 | 2.45 | 687036 | 16203.16 | 2.76% |
| 2024-03-11 | 2.18 | 2.23 | 0.05 | 2.29% | 2.17 | 2.23 | 206459 | 4562.34 | 0.83% |
| 2024-03-08 | 2.18 | 2.18 | -0.01 | -0.46% | 2.16 | 2.20 | 117363 | 2559.97 | 0.47% |
| 2024-03-07 | 2.20 | 2.19 | -0.01 | -0.45% | 2.18 | 2.23 | 168711 | 3722.86 | 0.68% |
| 2024-03-06 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.22 | 155251 | 3413.64 | 0.62% |
| 2024-03-05 | 2.24 | 2.20 | -0.05 | -2.22% | 2.18 | 2.24 | 174841 | 3858.40 | 0.70% |
| 2024-03-04 | 2.28 | 2.25 | -0.03 | -1.32% | 2.21 | 2.28 | 221326 | 4954.19 | 0.89% |
| 2024-03-01 | 2.28 | 2.28 | -0.01 | -0.44% | 2.25 | 2.30 | 203492 | 4626.13 | 0.82% |
| 2024-02-29 | 2.24 | 2.29 | 0.03 | 1.33% | 2.23 | 2.30 | 248138 | 5631.81 | 1.00% |
| 2024-02-28 | 2.34 | 2.26 | -0.08 | -3.42% | 2.26 | 2.38 | 329331 | 7659.67 | 1.32% |
| 2024-02-27 | 2.28 | 2.34 | 0.05 | 2.18% | 2.27 | 2.35 | 227004 | 5262.13 | 0.91% |
| 2024-02-26 | 2.32 | 2.29 | -0.04 | -1.72% | 2.27 | 2.34 | 277573 | 6397.98 | 1.11% |
| 2024-02-23 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.33 | 238586 | 5487.80 | 0.96% |
| 2024-02-22 | 2.28 | 2.29 | 0.01 | 0.44% | 2.24 | 2.30 | 219072 | 4984.36 | 0.88% |
| 2024-02-21 | 2.23 | 2.28 | 0.04 | 1.79% | 2.21 | 2.35 | 348135 | 7959.18 | 1.40% |
| 2024-02-20 | 2.23 | 2.24 | 0.00 | 0.00% | 2.21 | 2.26 | 209077 | 4671.22 | 0.84% |
| 2024-02-19 | 2.22 | 2.24 | 0.04 | 1.82% | 2.20 | 2.29 | 387299 | 8658.28 | 1.55% |
| 2024-02-08 | 2.06 | 2.20 | 0.16 | 7.84% | 2.06 | 2.23 | 491014 | 10660.80 | 1.97% |
| 2024-02-07 | 2.05 | 2.04 | -0.02 | -0.97% | 2.00 | 2.09 | 434329 | 8882.89 | 1.74% |
| 2024-02-06 | 1.99 | 2.06 | 0.04 | 1.98% | 1.87 | 2.10 | 500649 | 9844.40 | 2.01% |
| 2024-02-05 | 2.20 | 2.02 | -0.20 | -9.01% | 2.00 | 2.21 | 426821 | 8743.35 | 1.71% |
| 2024-02-02 | 2.26 | 2.22 | -0.03 | -1.33% | 2.15 | 2.34 | 291177 | 6574.47 | 1.17% |
| 2024-02-01 | 2.30 | 2.25 | -0.07 | -3.02% | 2.22 | 2.32 | 261016 | 5924.51 | 1.05% |
| 2024-01-31 | 2.40 | 2.32 | -0.10 | -4.13% | 2.30 | 2.43 | 275064 | 6480.10 | 1.10% |