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 | 2.47 | 2.50 | -0.04 | -1.57% | 2.46 | 2.55 | 362167 | 9080.66 | 3.68% |
| 2024-05-07 | 2.39 | 2.54 | 0.14 | 5.83% | 2.35 | 2.63 | 605299 | 15099.56 | 6.14% |
| 2024-05-06 | 2.31 | 2.40 | 0.08 | 3.45% | 2.27 | 2.43 | 399897 | 9405.44 | 4.06% |
| 2024-04-30 | 2.27 | 2.32 | 0.03 | 1.31% | 2.26 | 2.40 | 385948 | 9019.08 | 3.92% |
| 2024-04-29 | 2.19 | 2.29 | 0.01 | 0.44% | 2.15 | 2.33 | 511399 | 11496.69 | 5.19% |
| 2024-04-26 | 2.26 | 2.28 | 0.06 | 2.70% | 2.15 | 2.36 | 584286 | 13043.72 | 5.93% |
| 2024-04-25 | 2.04 | 2.22 | 0.20 | 9.90% | 2.04 | 2.22 | 126287 | 2777.69 | 1.28% |
| 2024-04-24 | 1.99 | 2.02 | 0.04 | 2.02% | 1.98 | 2.04 | 104520 | 2109.12 | 1.06% |
| 2024-04-23 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 2.01 | 141094 | 2797.25 | 1.43% |
| 2024-04-22 | 2.04 | 1.97 | -0.08 | -3.90% | 1.95 | 2.05 | 143330 | 2844.65 | 1.45% |
| 2024-04-19 | 2.06 | 2.05 | 0.00 | 0.00% | 2.03 | 2.14 | 181095 | 3772.69 | 1.84% |
| 2024-04-18 | 2.14 | 2.05 | -0.08 | -3.76% | 2.04 | 2.15 | 207897 | 4334.84 | 2.11% |
| 2024-04-17 | 1.91 | 2.13 | 0.08 | 3.90% | 1.89 | 2.14 | 384560 | 7963.46 | 3.90% |
| 2024-04-16 | 2.15 | 2.05 | -0.23 | -10.09% | 2.05 | 2.17 | 108698 | 2242.73 | 1.10% |
| 2024-04-15 | 2.49 | 2.28 | -0.25 | -9.88% | 2.28 | 2.50 | 288151 | 6671.78 | 2.92% |
| 2024-04-12 | 2.52 | 2.53 | -0.01 | -0.39% | 2.45 | 2.60 | 228018 | 5745.82 | 2.31% |
| 2024-04-11 | 2.52 | 2.54 | 0.03 | 1.20% | 2.45 | 2.64 | 258045 | 6563.46 | 2.62% |
| 2024-04-10 | 2.60 | 2.51 | -0.10 | -3.83% | 2.49 | 2.63 | 258612 | 6559.87 | 2.62% |
| 2024-04-09 | 2.57 | 2.61 | 0.04 | 1.56% | 2.55 | 2.64 | 314622 | 8177.93 | 3.19% |
| 2024-04-08 | 2.64 | 2.57 | -0.11 | -4.10% | 2.56 | 2.66 | 457855 | 11909.81 | 4.65% |
| 2024-04-03 | 2.62 | 2.68 | 0.03 | 1.13% | 2.53 | 2.80 | 882640 | 23133.44 | 8.96% |
| 2024-04-02 | 2.40 | 2.65 | 0.24 | 9.96% | 2.39 | 2.65 | 558909 | 14658.01 | 5.67% |
| 2024-04-01 | 2.35 | 2.41 | 0.07 | 2.99% | 2.34 | 2.43 | 134277 | 3217.45 | 1.36% |
| 2024-03-29 | 2.33 | 2.34 | 0.01 | 0.43% | 2.31 | 2.38 | 85861 | 2010.58 | 0.87% |
| 2024-03-28 | 2.25 | 2.33 | 0.08 | 3.56% | 2.24 | 2.34 | 96224 | 2222.74 | 0.98% |
| 2024-03-27 | 2.32 | 2.25 | -0.06 | -2.60% | 2.25 | 2.34 | 72342 | 1656.67 | 0.73% |
| 2024-03-26 | 2.29 | 2.31 | 0.02 | 0.87% | 2.27 | 2.35 | 104847 | 2421.84 | 1.06% |
| 2024-03-25 | 2.36 | 2.29 | -0.08 | -3.38% | 2.28 | 2.39 | 104106 | 2432.93 | 1.06% |
| 2024-03-22 | 2.43 | 2.37 | -0.06 | -2.47% | 2.35 | 2.44 | 143910 | 3423.23 | 1.46% |
| 2024-03-21 | 2.42 | 2.43 | 0.04 | 1.67% | 2.37 | 2.45 | 185564 | 4485.01 | 1.88% |
| 2024-03-20 | 2.35 | 2.39 | 0.05 | 2.14% | 2.34 | 2.41 | 184745 | 4392.47 | 1.87% |
| 2024-03-19 | 2.33 | 2.34 | 0.02 | 0.86% | 2.31 | 2.39 | 192045 | 4519.48 | 1.95% |
| 2024-03-18 | 2.27 | 2.32 | 0.05 | 2.20% | 2.27 | 2.32 | 174677 | 4009.62 | 1.77% |
| 2024-03-15 | 2.20 | 2.27 | 0.08 | 3.65% | 2.17 | 2.28 | 178832 | 4000.66 | 1.81% |
| 2024-03-14 | 2.21 | 2.19 | -0.02 | -0.90% | 2.16 | 2.24 | 121859 | 2684.76 | 1.24% |
| 2024-03-13 | 2.25 | 2.21 | -0.04 | -1.78% | 2.19 | 2.27 | 116966 | 2600.81 | 1.19% |
| 2024-03-12 | 2.20 | 2.25 | 0.05 | 2.27% | 2.17 | 2.26 | 201656 | 4461.88 | 2.05% |
| 2024-03-11 | 2.16 | 2.20 | 0.05 | 2.33% | 2.13 | 2.20 | 135061 | 2934.99 | 1.37% |
| 2024-03-08 | 2.20 | 2.15 | -0.03 | -1.38% | 2.12 | 2.20 | 141750 | 3033.39 | 1.44% |
| 2024-03-07 | 2.13 | 2.18 | 0.06 | 2.83% | 2.12 | 2.23 | 193733 | 4224.38 | 1.97% |
| 2024-03-06 | 2.12 | 2.12 | 0.01 | 0.47% | 2.08 | 2.14 | 92895 | 1969.19 | 0.94% |
| 2024-03-05 | 2.17 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 130079 | 2766.90 | 1.32% |
| 2024-03-04 | 2.20 | 2.17 | -0.02 | -0.91% | 2.13 | 2.21 | 121245 | 2625.08 | 1.23% |
| 2024-03-01 | 2.24 | 2.19 | -0.03 | -1.35% | 2.16 | 2.24 | 147008 | 3222.53 | 1.49% |
| 2024-02-29 | 2.14 | 2.22 | 0.07 | 3.26% | 2.07 | 2.22 | 207244 | 4526.86 | 2.10% |
| 2024-02-28 | 2.38 | 2.15 | -0.23 | -9.66% | 2.14 | 2.41 | 363664 | 8332.77 | 3.69% |
| 2024-02-27 | 2.31 | 2.38 | 0.06 | 2.59% | 2.29 | 2.40 | 235128 | 5547.83 | 2.39% |
| 2024-02-26 | 2.31 | 2.32 | 0.06 | 2.65% | 2.21 | 2.35 | 354775 | 8097.15 | 3.60% |
| 2024-02-23 | 2.09 | 2.26 | 0.21 | 10.24% | 2.09 | 2.26 | 381282 | 8357.28 | 3.87% |
| 2024-02-22 | 2.04 | 2.05 | 0.04 | 1.99% | 2.01 | 2.07 | 165286 | 3369.18 | 1.68% |
| 2024-02-21 | 1.91 | 2.01 | 0.10 | 5.24% | 1.88 | 2.06 | 224861 | 4485.81 | 2.28% |
| 2024-02-20 | 1.90 | 1.91 | 0.01 | 0.53% | 1.83 | 1.92 | 163944 | 3089.95 | 1.66% |
| 2024-02-19 | 1.76 | 1.90 | 0.15 | 8.57% | 1.76 | 1.90 | 285671 | 5258.00 | 2.90% |
| 2024-02-08 | 1.67 | 1.75 | 0.08 | 4.79% | 1.50 | 1.76 | 423684 | 6844.56 | 4.30% |
| 2024-02-07 | 1.84 | 1.67 | -0.19 | -10.22% | 1.67 | 1.85 | 330750 | 5648.60 | 3.36% |
| 2024-02-06 | 1.79 | 1.86 | -0.11 | -5.58% | 1.77 | 1.95 | 327572 | 5939.59 | 3.32% |
| 2024-02-05 | 2.18 | 1.97 | -0.22 | -10.05% | 1.97 | 2.20 | 177328 | 3556.14 | 1.80% |
| 2024-02-02 | 2.33 | 2.19 | -0.13 | -5.60% | 2.09 | 2.39 | 159331 | 3597.88 | 1.62% |
| 2024-02-01 | 2.41 | 2.32 | -0.10 | -4.13% | 2.30 | 2.42 | 125425 | 2947.37 | 1.27% |
| 2024-01-31 | 2.59 | 2.42 | -0.17 | -6.56% | 2.41 | 2.60 | 134397 | 3336.89 | 1.36% |
| 2024-01-30 | 2.70 | 2.59 | -0.12 | -4.43% | 2.58 | 2.71 | 104486 | 2765.99 | 1.06% |
| 2024-01-29 | 2.86 | 2.71 | -0.15 | -5.24% | 2.70 | 2.88 | 131329 | 3613.79 | 1.33% |