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 | 2.01 | 2.13 | 0.12 | 5.97% | 1.98 | 2.18 | 920914 | 19089.12 | 4.81% |
| 2024-05-07 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.03 | 250047 | 5017.40 | 1.31% |
| 2024-05-06 | 2.00 | 2.02 | 0.03 | 1.51% | 2.00 | 2.03 | 367075 | 7384.00 | 1.92% |
| 2024-04-30 | 1.99 | 1.99 | -0.01 | -0.50% | 1.96 | 2.03 | 369503 | 7343.00 | 1.93% |
| 2024-04-29 | 1.94 | 2.00 | 0.08 | 4.17% | 1.94 | 2.00 | 459686 | 9103.25 | 2.40% |
| 2024-04-26 | 1.89 | 1.92 | 0.03 | 1.59% | 1.88 | 1.92 | 295943 | 5631.79 | 1.55% |
| 2024-04-25 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.92 | 212039 | 4032.44 | 1.11% |
| 2024-04-24 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 204897 | 3879.33 | 1.07% |
| 2024-04-23 | 1.90 | 1.89 | 0.00 | 0.00% | 1.89 | 1.92 | 168605 | 3208.22 | 0.88% |
| 2024-04-22 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 212018 | 4023.11 | 1.11% |
| 2024-04-19 | 1.91 | 1.91 | -0.01 | -0.52% | 1.89 | 1.94 | 174321 | 3331.17 | 0.91% |
| 2024-04-18 | 1.93 | 1.92 | -0.02 | -1.03% | 1.91 | 1.95 | 288408 | 5564.11 | 1.51% |
| 2024-04-17 | 1.86 | 1.94 | 0.10 | 5.43% | 1.86 | 1.96 | 410474 | 7900.29 | 2.14% |
| 2024-04-16 | 1.99 | 1.84 | -0.15 | -7.54% | 1.83 | 1.99 | 614595 | 11638.91 | 3.21% |
| 2024-04-15 | 2.10 | 1.99 | -0.13 | -6.13% | 1.95 | 2.13 | 809922 | 16312.18 | 4.23% |
| 2024-04-12 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.17 | 397972 | 8492.31 | 2.08% |
| 2024-04-11 | 2.13 | 2.16 | -0.02 | -0.92% | 2.12 | 2.21 | 477157 | 10331.02 | 2.49% |
| 2024-04-10 | 2.26 | 2.18 | -0.08 | -3.54% | 2.13 | 2.27 | 647108 | 14248.24 | 3.38% |
| 2024-04-09 | 2.18 | 2.26 | 0.06 | 2.73% | 2.18 | 2.27 | 568224 | 12712.50 | 2.97% |
| 2024-04-08 | 2.27 | 2.20 | -0.09 | -3.93% | 2.19 | 2.28 | 597237 | 13318.41 | 3.12% |
| 2024-04-03 | 2.26 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 587328 | 13378.50 | 3.07% |
| 2024-04-02 | 2.27 | 2.28 | 0.00 | 0.00% | 2.24 | 2.34 | 885371 | 20251.24 | 4.63% |
| 2024-04-01 | 2.23 | 2.28 | 0.03 | 1.33% | 2.21 | 2.29 | 788602 | 17821.79 | 4.12% |
| 2024-03-29 | 2.19 | 2.25 | 0.03 | 1.35% | 2.18 | 2.27 | 847311 | 18899.70 | 4.43% |
| 2024-03-28 | 2.16 | 2.22 | 0.03 | 1.37% | 2.10 | 2.27 | 901589 | 19749.66 | 4.71% |
| 2024-03-27 | 2.21 | 2.19 | -0.01 | -0.45% | 2.18 | 2.28 | 1002799 | 22309.87 | 5.24% |
| 2024-03-26 | 2.13 | 2.20 | 0.06 | 2.80% | 2.12 | 2.22 | 780175 | 17047.19 | 4.08% |
| 2024-03-25 | 2.17 | 2.14 | -0.03 | -1.38% | 2.14 | 2.22 | 513652 | 11137.61 | 2.68% |
| 2024-03-22 | 2.22 | 2.17 | -0.07 | -3.13% | 2.15 | 2.23 | 504407 | 11013.14 | 2.64% |
| 2024-03-21 | 2.25 | 2.24 | 0.02 | 0.90% | 2.19 | 2.26 | 583963 | 12992.31 | 3.05% |
| 2024-03-20 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.22 | 512676 | 11320.20 | 2.68% |
| 2024-03-19 | 2.18 | 2.19 | 0.00 | 0.00% | 2.18 | 2.21 | 489537 | 10756.75 | 2.56% |
| 2024-03-18 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.20 | 361013 | 7882.14 | 1.89% |
| 2024-03-15 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 368827 | 7991.47 | 1.93% |
| 2024-03-14 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.19 | 331278 | 7159.08 | 1.73% |
| 2024-03-13 | 2.19 | 2.17 | -0.03 | -1.36% | 2.15 | 2.20 | 402652 | 8743.65 | 2.10% |
| 2024-03-12 | 2.16 | 2.20 | 0.04 | 1.85% | 2.15 | 2.21 | 588801 | 12836.31 | 3.08% |
| 2024-03-11 | 2.12 | 2.16 | 0.03 | 1.41% | 2.12 | 2.16 | 437764 | 9384.46 | 2.29% |
| 2024-03-08 | 2.15 | 2.13 | -0.04 | -1.84% | 2.12 | 2.17 | 527673 | 11263.11 | 2.76% |
| 2024-03-07 | 2.14 | 2.17 | 0.01 | 0.46% | 2.13 | 2.23 | 768884 | 16763.61 | 4.02% |
| 2024-03-06 | 2.11 | 2.16 | 0.03 | 1.41% | 2.10 | 2.16 | 542465 | 11569.42 | 2.83% |
| 2024-03-05 | 2.13 | 2.13 | -0.02 | -0.93% | 2.12 | 2.17 | 442230 | 9468.46 | 2.31% |
| 2024-03-04 | 2.18 | 2.15 | -0.02 | -0.92% | 2.11 | 2.18 | 451087 | 9665.22 | 2.36% |
| 2024-03-01 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 492361 | 10679.36 | 2.57% |
| 2024-02-29 | 2.12 | 2.18 | 0.04 | 1.87% | 2.11 | 2.19 | 655913 | 14163.21 | 3.43% |
| 2024-02-28 | 2.27 | 2.14 | -0.12 | -5.31% | 2.14 | 2.31 | 1162246 | 25934.74 | 6.07% |
| 2024-02-27 | 2.21 | 2.26 | 0.04 | 1.80% | 2.18 | 2.29 | 879330 | 19681.26 | 4.59% |
| 2024-02-26 | 2.21 | 2.22 | -0.01 | -0.45% | 2.17 | 2.26 | 880416 | 19484.77 | 4.60% |
| 2024-02-23 | 2.14 | 2.23 | 0.10 | 4.69% | 2.11 | 2.27 | 1150420 | 25132.70 | 6.01% |
| 2024-02-22 | 2.10 | 2.13 | 0.02 | 0.95% | 2.09 | 2.16 | 586389 | 12456.28 | 3.06% |
| 2024-02-21 | 2.06 | 2.11 | 0.03 | 1.44% | 2.04 | 2.17 | 776637 | 16464.56 | 4.06% |
| 2024-02-20 | 2.09 | 2.08 | -0.01 | -0.48% | 2.03 | 2.09 | 523905 | 10816.43 | 2.74% |
| 2024-02-19 | 2.03 | 2.09 | 0.06 | 2.96% | 2.03 | 2.11 | 752280 | 15615.56 | 3.93% |
| 2024-02-08 | 1.91 | 2.03 | 0.14 | 7.41% | 1.90 | 2.04 | 741513 | 14616.06 | 3.87% |
| 2024-02-07 | 1.98 | 1.89 | -0.07 | -3.57% | 1.88 | 2.02 | 784343 | 15231.48 | 4.10% |
| 2024-02-06 | 1.86 | 1.96 | 0.04 | 2.08% | 1.76 | 2.03 | 880660 | 16639.85 | 4.60% |
| 2024-02-05 | 2.09 | 1.92 | -0.21 | -9.86% | 1.92 | 2.12 | 1000324 | 19683.00 | 5.23% |
| 2024-02-02 | 2.21 | 2.13 | -0.08 | -3.62% | 2.05 | 2.26 | 1047186 | 22630.87 | 5.47% |
| 2024-02-01 | 2.28 | 2.21 | -0.14 | -5.96% | 2.20 | 2.33 | 1231222 | 27811.41 | 6.43% |
| 2024-01-31 | 2.56 | 2.35 | -0.26 | -9.96% | 2.35 | 2.59 | 2281417 | 55012.26 | 11.92% |
| 2024-01-30 | 2.77 | 2.61 | -0.20 | -7.12% | 2.60 | 2.80 | 2053698 | 55160.54 | 10.73% |