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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2.42 | 2.40 | -0.03 | -1.23% | 2.38 | 2.44 | 283188 | 6800.79 | 0.62% |
| 2024-05-20 | 2.45 | 2.43 | -0.03 | -1.22% | 2.41 | 2.49 | 371579 | 9045.55 | 0.82% |
| 2024-05-17 | 2.37 | 2.46 | 0.09 | 3.80% | 2.35 | 2.46 | 414569 | 9964.98 | 0.91% |
| 2024-05-16 | 2.33 | 2.37 | 0.05 | 2.16% | 2.32 | 2.41 | 328265 | 7781.02 | 0.72% |
| 2024-05-15 | 2.31 | 2.32 | 0.02 | 0.87% | 2.28 | 2.39 | 356921 | 8325.41 | 0.78% |
| 2024-05-14 | 2.28 | 2.30 | 0.03 | 1.32% | 2.26 | 2.31 | 256885 | 5878.27 | 0.56% |
| 2024-05-13 | 2.30 | 2.27 | -0.04 | -1.73% | 2.24 | 2.30 | 273192 | 6196.61 | 0.60% |
| 2024-05-10 | 2.32 | 2.31 | 0.00 | 0.00% | 2.28 | 2.35 | 336427 | 7769.14 | 0.74% |
| 2024-05-09 | 2.30 | 2.31 | 0.02 | 0.87% | 2.29 | 2.34 | 252002 | 5839.88 | 0.55% |
| 2024-05-08 | 2.36 | 2.29 | -0.09 | -3.78% | 2.28 | 2.37 | 350421 | 8100.91 | 0.77% |
| 2024-05-07 | 2.39 | 2.38 | -0.02 | -0.83% | 2.34 | 2.40 | 315467 | 7482.55 | 0.69% |
| 2024-05-06 | 2.42 | 2.40 | 0.02 | 0.84% | 2.38 | 2.48 | 395760 | 9610.35 | 0.87% |
| 2024-04-30 | 2.46 | 2.38 | -0.10 | -4.03% | 2.36 | 2.47 | 368097 | 8849.50 | 0.81% |
| 2024-04-29 | 2.36 | 2.48 | 0.13 | 5.53% | 2.35 | 2.52 | 539014 | 13250.34 | 1.18% |
| 2024-04-26 | 2.25 | 2.35 | 0.11 | 4.91% | 2.22 | 2.37 | 489421 | 11212.29 | 1.08% |
| 2024-04-25 | 2.22 | 2.24 | 0.01 | 0.45% | 2.20 | 2.27 | 233164 | 5225.14 | 0.51% |
| 2024-04-24 | 2.21 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 204033 | 4530.29 | 0.45% |
| 2024-04-23 | 2.26 | 2.20 | -0.05 | -2.22% | 2.19 | 2.27 | 270799 | 6013.07 | 0.59% |
| 2024-04-22 | 2.29 | 2.25 | -0.04 | -1.75% | 2.25 | 2.32 | 209107 | 4764.24 | 0.46% |
| 2024-04-19 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.37 | 235031 | 5453.84 | 0.52% |
| 2024-04-18 | 2.27 | 2.33 | 0.04 | 1.75% | 2.26 | 2.37 | 358933 | 8339.98 | 0.79% |
| 2024-04-17 | 2.24 | 2.29 | 0.07 | 3.15% | 2.23 | 2.30 | 306755 | 6963.27 | 0.67% |
| 2024-04-16 | 2.33 | 2.22 | -0.15 | -6.33% | 2.22 | 2.36 | 429478 | 9731.02 | 0.94% |
| 2024-04-15 | 2.32 | 2.37 | 0.03 | 1.28% | 2.28 | 2.41 | 363089 | 8554.33 | 0.80% |
| 2024-04-12 | 2.40 | 2.34 | -0.07 | -2.90% | 2.34 | 2.42 | 196553 | 4660.48 | 0.43% |
| 2024-04-11 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.45 | 195025 | 4724.80 | 0.43% |
| 2024-04-10 | 2.47 | 2.41 | -0.06 | -2.43% | 2.38 | 2.47 | 261965 | 6341.81 | 0.58% |
| 2024-04-09 | 2.45 | 2.47 | 0.01 | 0.41% | 2.45 | 2.49 | 145644 | 3597.68 | 0.32% |
| 2024-04-08 | 2.48 | 2.46 | -0.05 | -1.99% | 2.45 | 2.52 | 230489 | 5721.04 | 0.51% |
| 2024-04-03 | 2.53 | 2.51 | -0.03 | -1.18% | 2.49 | 2.56 | 210197 | 5302.03 | 0.46% |
| 2024-04-02 | 2.55 | 2.54 | -0.03 | -1.17% | 2.52 | 2.59 | 265202 | 6752.53 | 0.58% |
| 2024-04-01 | 2.48 | 2.57 | 0.10 | 4.05% | 2.48 | 2.59 | 306247 | 7789.64 | 0.67% |
| 2024-03-29 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.49 | 144516 | 3555.93 | 0.32% |
| 2024-03-28 | 2.43 | 2.45 | 0.03 | 1.24% | 2.41 | 2.47 | 156635 | 3823.09 | 0.34% |
| 2024-03-27 | 2.50 | 2.42 | -0.06 | -2.42% | 2.42 | 2.50 | 189194 | 4646.37 | 0.42% |
| 2024-03-26 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 195054 | 4818.84 | 0.43% |
| 2024-03-25 | 2.54 | 2.49 | -0.06 | -2.35% | 2.49 | 2.55 | 191943 | 4841.28 | 0.42% |
| 2024-03-22 | 2.62 | 2.55 | -0.07 | -2.67% | 2.53 | 2.62 | 272846 | 6998.74 | 0.60% |
| 2024-03-21 | 2.60 | 2.62 | 0.02 | 0.77% | 2.60 | 2.64 | 227405 | 5954.52 | 0.50% |
| 2024-03-20 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 220284 | 5724.99 | 0.48% |
| 2024-03-19 | 2.65 | 2.60 | -0.05 | -1.89% | 2.60 | 2.65 | 223577 | 5867.06 | 0.49% |
| 2024-03-18 | 2.61 | 2.65 | 0.04 | 1.53% | 2.60 | 2.65 | 189795 | 4991.25 | 0.42% |
| 2024-03-15 | 2.59 | 2.61 | 0.02 | 0.77% | 2.56 | 2.61 | 173146 | 4480.85 | 0.38% |
| 2024-03-14 | 2.61 | 2.59 | -0.01 | -0.38% | 2.57 | 2.63 | 162431 | 4219.72 | 0.36% |
| 2024-03-13 | 2.67 | 2.60 | -0.07 | -2.62% | 2.58 | 2.68 | 269024 | 7035.68 | 0.59% |
| 2024-03-12 | 2.63 | 2.67 | 0.04 | 1.52% | 2.62 | 2.68 | 256797 | 6804.94 | 0.56% |
| 2024-03-11 | 2.57 | 2.63 | 0.06 | 2.33% | 2.57 | 2.63 | 225833 | 5883.68 | 0.50% |
| 2024-03-08 | 2.59 | 2.57 | -0.01 | -0.39% | 2.55 | 2.61 | 180415 | 4649.87 | 0.40% |
| 2024-03-07 | 2.61 | 2.58 | -0.02 | -0.77% | 2.58 | 2.66 | 239671 | 6272.20 | 0.53% |
| 2024-03-06 | 2.62 | 2.60 | -0.03 | -1.14% | 2.59 | 2.65 | 208012 | 5442.13 | 0.46% |
| 2024-03-05 | 2.67 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 266508 | 7026.00 | 0.59% |
| 2024-03-04 | 2.72 | 2.67 | -0.07 | -2.55% | 2.65 | 2.73 | 301934 | 8064.58 | 0.66% |
| 2024-03-01 | 2.72 | 2.74 | 0.02 | 0.74% | 2.68 | 2.74 | 325314 | 8812.73 | 0.71% |
| 2024-02-29 | 2.65 | 2.72 | 0.07 | 2.64% | 2.64 | 2.72 | 326679 | 8792.37 | 0.72% |
| 2024-02-28 | 2.73 | 2.65 | -0.06 | -2.21% | 2.65 | 2.82 | 523788 | 14387.70 | 1.15% |
| 2024-02-27 | 2.66 | 2.71 | 0.05 | 1.88% | 2.64 | 2.71 | 353378 | 9476.29 | 0.78% |
| 2024-02-26 | 2.69 | 2.66 | -0.05 | -1.85% | 2.65 | 2.72 | 359328 | 9612.46 | 0.79% |
| 2024-02-23 | 2.69 | 2.71 | 0.03 | 1.12% | 2.66 | 2.71 | 420276 | 11297.70 | 0.92% |
| 2024-02-22 | 2.64 | 2.68 | 0.00 | 0.00% | 2.62 | 2.70 | 378130 | 10062.09 | 0.83% |
| 2024-02-21 | 2.58 | 2.68 | 0.08 | 3.08% | 2.55 | 2.75 | 597881 | 15828.55 | 1.31% |
| 2024-02-20 | 2.58 | 2.60 | 0.01 | 0.39% | 2.54 | 2.62 | 320986 | 8295.98 | 0.71% |
| 2024-02-19 | 2.63 | 2.59 | -0.04 | -1.52% | 2.56 | 2.66 | 447772 | 11687.14 | 0.98% |