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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 2.22 | 2.21 | -0.02 | -0.90% | 2.21 | 2.24 | 444533 | 9879.00 | 0.43% |
| 2024-05-13 | 2.23 | 2.23 | -0.01 | -0.45% | 2.20 | 2.24 | 564412 | 12556.06 | 0.55% |
| 2024-05-10 | 2.22 | 2.24 | 0.03 | 1.36% | 2.20 | 2.24 | 505459 | 11243.72 | 0.49% |
| 2024-05-09 | 2.19 | 2.21 | 0.02 | 0.91% | 2.19 | 2.23 | 532124 | 11788.47 | 0.51% |
| 2024-05-08 | 2.24 | 2.19 | -0.05 | -2.23% | 2.19 | 2.24 | 577372 | 12776.39 | 0.56% |
| 2024-05-07 | 2.24 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 668466 | 14931.96 | 0.65% |
| 2024-05-06 | 2.21 | 2.23 | 0.04 | 1.83% | 2.20 | 2.24 | 766257 | 17087.18 | 0.74% |
| 2024-04-30 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.22 | 572949 | 12635.66 | 0.55% |
| 2024-04-29 | 2.17 | 2.21 | 0.03 | 1.38% | 2.16 | 2.22 | 934065 | 20538.82 | 0.90% |
| 2024-04-26 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.19 | 807095 | 17510.12 | 0.78% |
| 2024-04-25 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 537073 | 11625.01 | 0.52% |
| 2024-04-24 | 2.16 | 2.16 | 0.01 | 0.47% | 2.14 | 2.17 | 442416 | 9549.80 | 0.43% |
| 2024-04-23 | 2.22 | 2.15 | -0.06 | -2.71% | 2.15 | 2.22 | 845937 | 18388.11 | 0.82% |
| 2024-04-22 | 2.26 | 2.21 | -0.04 | -1.78% | 2.20 | 2.28 | 787964 | 17589.53 | 0.76% |
| 2024-04-19 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.27 | 831449 | 18706.26 | 0.80% |
| 2024-04-18 | 2.21 | 2.23 | 0.02 | 0.90% | 2.20 | 2.24 | 845444 | 18812.15 | 0.82% |
| 2024-04-17 | 2.16 | 2.21 | 0.05 | 2.31% | 2.16 | 2.22 | 863973 | 18881.25 | 0.84% |
| 2024-04-16 | 2.20 | 2.16 | -0.04 | -1.82% | 2.16 | 2.21 | 891212 | 19440.24 | 0.86% |
| 2024-04-15 | 2.19 | 2.20 | 0.01 | 0.46% | 2.15 | 2.23 | 963465 | 21151.70 | 0.93% |
| 2024-04-12 | 2.22 | 2.19 | -0.03 | -1.35% | 2.18 | 2.22 | 699766 | 15387.05 | 0.68% |
| 2024-04-11 | 2.19 | 2.22 | 0.03 | 1.37% | 2.17 | 2.24 | 1049280 | 23208.31 | 1.02% |
| 2024-04-10 | 2.20 | 2.19 | -0.01 | -0.45% | 2.18 | 2.22 | 678228 | 14934.80 | 0.66% |
| 2024-04-09 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 664846 | 14631.34 | 0.64% |
| 2024-04-08 | 2.20 | 2.19 | -0.01 | -0.45% | 2.18 | 2.23 | 837486 | 18493.71 | 0.81% |
| 2024-04-03 | 2.18 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 778748 | 17082.68 | 0.75% |
| 2024-04-02 | 2.17 | 2.19 | 0.02 | 0.92% | 2.16 | 2.20 | 795362 | 17388.77 | 0.77% |
| 2024-04-01 | 2.14 | 2.17 | 0.04 | 1.88% | 2.14 | 2.17 | 609189 | 13129.77 | 0.59% |
| 2024-03-29 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.15 | 325602 | 6956.20 | 0.32% |
| 2024-03-28 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.15 | 605296 | 12904.46 | 0.59% |
| 2024-03-27 | 2.14 | 2.13 | -0.01 | -0.47% | 2.13 | 2.16 | 412663 | 8841.79 | 0.40% |
| 2024-03-26 | 2.14 | 2.14 | 0.01 | 0.47% | 2.13 | 2.15 | 402814 | 8620.35 | 0.39% |
| 2024-03-25 | 2.13 | 2.13 | -0.01 | -0.47% | 2.13 | 2.16 | 394204 | 8447.42 | 0.38% |
| 2024-03-22 | 2.16 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 554682 | 11889.87 | 0.54% |
| 2024-03-21 | 2.18 | 2.16 | -0.01 | -0.46% | 2.15 | 2.18 | 394355 | 8540.38 | 0.38% |
| 2024-03-20 | 2.17 | 2.17 | -0.01 | -0.46% | 2.15 | 2.18 | 607798 | 13172.40 | 0.59% |
| 2024-03-19 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.22 | 883914 | 19379.72 | 0.86% |
| 2024-03-18 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.19 | 524864 | 11404.93 | 0.51% |
| 2024-03-15 | 2.14 | 2.18 | 0.03 | 1.40% | 2.13 | 2.18 | 806046 | 17406.21 | 0.78% |
| 2024-03-14 | 2.14 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 463041 | 9979.19 | 0.45% |
| 2024-03-13 | 2.16 | 2.15 | -0.01 | -0.46% | 2.14 | 2.17 | 345669 | 7438.05 | 0.33% |
| 2024-03-12 | 2.18 | 2.16 | -0.02 | -0.92% | 2.15 | 2.18 | 555104 | 12008.30 | 0.54% |
| 2024-03-11 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 600178 | 13017.84 | 0.58% |
| 2024-03-08 | 2.16 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 478407 | 10342.07 | 0.46% |
| 2024-03-07 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.19 | 682260 | 14811.47 | 0.66% |
| 2024-03-06 | 2.14 | 2.15 | 0.01 | 0.47% | 2.14 | 2.16 | 515178 | 11084.33 | 0.50% |
| 2024-03-05 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 466680 | 10011.66 | 0.45% |
| 2024-03-04 | 2.17 | 2.15 | -0.03 | -1.38% | 2.15 | 2.18 | 482068 | 10405.13 | 0.47% |
| 2024-03-01 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.19 | 522533 | 11354.10 | 0.51% |
| 2024-02-29 | 2.16 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 822365 | 17866.55 | 0.80% |
| 2024-02-28 | 2.17 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 927884 | 20273.73 | 0.90% |
| 2024-02-27 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 609769 | 13202.54 | 0.59% |
| 2024-02-26 | 2.19 | 2.16 | -0.02 | -0.92% | 2.16 | 2.19 | 633900 | 13763.01 | 0.61% |
| 2024-02-23 | 2.19 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 598395 | 13050.74 | 0.58% |
| 2024-02-22 | 2.18 | 2.19 | 0.01 | 0.46% | 2.16 | 2.19 | 561250 | 12231.95 | 0.54% |
| 2024-02-21 | 2.18 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 773591 | 16943.58 | 0.75% |
| 2024-02-20 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.19 | 567466 | 12362.53 | 0.55% |
| 2024-02-19 | 2.22 | 2.18 | -0.01 | -0.46% | 2.17 | 2.23 | 835086 | 18333.73 | 0.81% |
| 2024-02-08 | 2.21 | 2.19 | -0.02 | -0.90% | 2.19 | 2.27 | 1294437 | 28935.05 | 1.25% |
| 2024-02-07 | 2.13 | 2.21 | 0.08 | 3.76% | 2.12 | 2.22 | 1501295 | 32883.38 | 1.45% |
| 2024-02-06 | 2.00 | 2.13 | 0.11 | 5.45% | 2.00 | 2.14 | 1012529 | 21086.46 | 0.98% |
| 2024-02-05 | 2.03 | 2.02 | -0.01 | -0.49% | 1.96 | 2.06 | 932112 | 18700.02 | 0.90% |