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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 213484 | 4613.79 | 0.88% |
| 2024-05-10 | 2.19 | 2.19 | -0.01 | -0.45% | 2.17 | 2.20 | 137633 | 3007.55 | 0.57% |
| 2024-05-09 | 2.17 | 2.20 | 0.03 | 1.38% | 2.17 | 2.20 | 153452 | 3359.10 | 0.63% |
| 2024-05-08 | 2.18 | 2.17 | -0.02 | -0.91% | 2.17 | 2.20 | 123384 | 2690.25 | 0.51% |
| 2024-05-07 | 2.21 | 2.19 | -0.02 | -0.90% | 2.18 | 2.22 | 208480 | 4574.57 | 0.86% |
| 2024-05-06 | 2.20 | 2.21 | 0.02 | 0.91% | 2.19 | 2.23 | 271375 | 6002.03 | 1.12% |
| 2024-04-30 | 2.26 | 2.19 | -0.08 | -3.52% | 2.18 | 2.26 | 355852 | 7852.33 | 1.47% |
| 2024-04-29 | 2.22 | 2.27 | -0.04 | -1.73% | 2.15 | 2.27 | 510610 | 11377.26 | 2.11% |
| 2024-04-26 | 2.28 | 2.31 | 0.03 | 1.32% | 2.26 | 2.31 | 218015 | 4985.72 | 0.90% |
| 2024-04-25 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.31 | 165660 | 3794.66 | 0.68% |
| 2024-04-24 | 2.29 | 2.28 | 0.00 | 0.00% | 2.27 | 2.30 | 144054 | 3287.17 | 0.59% |
| 2024-04-23 | 2.30 | 2.28 | -0.03 | -1.30% | 2.27 | 2.31 | 181293 | 4139.60 | 0.75% |
| 2024-04-22 | 2.34 | 2.31 | -0.01 | -0.43% | 2.29 | 2.37 | 210525 | 4886.48 | 0.87% |
| 2024-04-19 | 2.31 | 2.32 | 0.00 | 0.00% | 2.30 | 2.38 | 221548 | 5170.28 | 0.91% |
| 2024-04-18 | 2.28 | 2.32 | 0.03 | 1.31% | 2.27 | 2.33 | 271263 | 6267.70 | 1.12% |
| 2024-04-17 | 2.23 | 2.29 | 0.08 | 3.62% | 2.22 | 2.30 | 284484 | 6444.32 | 1.17% |
| 2024-04-16 | 2.30 | 2.21 | -0.09 | -3.91% | 2.20 | 2.31 | 329494 | 7409.94 | 1.36% |
| 2024-04-15 | 2.34 | 2.30 | -0.05 | -2.13% | 2.23 | 2.37 | 340107 | 7855.61 | 1.40% |
| 2024-04-12 | 2.37 | 2.35 | -0.04 | -1.67% | 2.34 | 2.40 | 183454 | 4337.54 | 0.76% |
| 2024-04-11 | 2.33 | 2.39 | 0.04 | 1.70% | 2.32 | 2.42 | 280720 | 6685.20 | 1.16% |
| 2024-04-10 | 2.38 | 2.35 | -0.04 | -1.67% | 2.33 | 2.40 | 219681 | 5184.38 | 0.91% |
| 2024-04-09 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.41 | 188171 | 4482.69 | 0.78% |
| 2024-04-08 | 2.41 | 2.36 | -0.05 | -2.07% | 2.36 | 2.43 | 316628 | 7602.90 | 1.31% |
| 2024-04-03 | 2.39 | 2.41 | 0.01 | 0.42% | 2.38 | 2.42 | 261414 | 6268.30 | 1.08% |
| 2024-04-02 | 2.38 | 2.40 | 0.02 | 0.84% | 2.38 | 2.44 | 307168 | 7418.89 | 1.27% |
| 2024-04-01 | 2.35 | 2.38 | 0.03 | 1.28% | 2.35 | 2.39 | 215345 | 5109.07 | 0.89% |
| 2024-03-29 | 2.31 | 2.35 | 0.04 | 1.73% | 2.29 | 2.35 | 188134 | 4381.70 | 0.78% |
| 2024-03-28 | 2.27 | 2.31 | 0.03 | 1.32% | 2.26 | 2.33 | 197533 | 4550.02 | 0.82% |
| 2024-03-27 | 2.33 | 2.28 | -0.06 | -2.56% | 2.27 | 2.35 | 213809 | 4932.76 | 0.88% |
| 2024-03-26 | 2.32 | 2.34 | 0.01 | 0.43% | 2.29 | 2.35 | 276387 | 6415.08 | 1.14% |
| 2024-03-25 | 2.37 | 2.33 | -0.04 | -1.69% | 2.33 | 2.39 | 242120 | 5724.77 | 1.00% |
| 2024-03-22 | 2.42 | 2.37 | -0.06 | -2.47% | 2.36 | 2.43 | 306763 | 7319.98 | 1.27% |
| 2024-03-21 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 236995 | 5765.03 | 0.98% |
| 2024-03-20 | 2.42 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 261583 | 6341.35 | 1.08% |
| 2024-03-19 | 2.43 | 2.43 | -0.01 | -0.41% | 2.42 | 2.48 | 384592 | 9411.06 | 1.59% |
| 2024-03-18 | 2.44 | 2.44 | 0.00 | 0.00% | 2.41 | 2.46 | 313152 | 7600.63 | 1.29% |
| 2024-03-15 | 2.36 | 2.44 | 0.08 | 3.39% | 2.34 | 2.44 | 442979 | 10633.96 | 1.83% |
| 2024-03-14 | 2.42 | 2.36 | -0.07 | -2.88% | 2.34 | 2.45 | 492043 | 11784.32 | 2.03% |
| 2024-03-13 | 2.46 | 2.43 | -0.03 | -1.22% | 2.42 | 2.46 | 264486 | 6443.84 | 1.09% |
| 2024-03-12 | 2.45 | 2.46 | 0.01 | 0.41% | 2.41 | 2.47 | 441974 | 10781.67 | 1.82% |
| 2024-03-11 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.46 | 351692 | 8570.75 | 1.45% |
| 2024-03-08 | 2.45 | 2.44 | -0.03 | -1.21% | 2.41 | 2.47 | 343143 | 8348.77 | 1.42% |
| 2024-03-07 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.53 | 522936 | 13001.42 | 2.16% |
| 2024-03-06 | 2.43 | 2.45 | 0.02 | 0.82% | 2.41 | 2.48 | 439827 | 10794.13 | 1.81% |
| 2024-03-05 | 2.52 | 2.43 | -0.09 | -3.57% | 2.42 | 2.52 | 528747 | 13005.84 | 2.18% |
| 2024-03-04 | 2.60 | 2.52 | -0.12 | -4.55% | 2.48 | 2.61 | 897917 | 22670.31 | 3.70% |
| 2024-03-01 | 2.70 | 2.64 | -0.07 | -2.58% | 2.58 | 2.71 | 1123076 | 29531.83 | 4.63% |
| 2024-02-29 | 2.51 | 2.71 | 0.14 | 5.45% | 2.49 | 2.76 | 1473730 | 38924.45 | 6.08% |
| 2024-02-28 | 2.58 | 2.57 | -0.02 | -0.77% | 2.49 | 2.80 | 1575110 | 41411.28 | 6.50% |
| 2024-02-27 | 2.49 | 2.59 | -0.02 | -0.77% | 2.43 | 2.60 | 1274294 | 32239.52 | 5.26% |
| 2024-02-26 | 2.84 | 2.61 | -0.13 | -4.74% | 2.60 | 2.98 | 2098030 | 57746.61 | 8.66% |
| 2024-02-23 | 2.74 | 2.74 | 0.25 | 10.04% | 2.74 | 2.74 | 635819 | 17421.44 | 2.62% |
| 2024-02-22 | 2.49 | 2.49 | 0.23 | 10.18% | 2.49 | 2.49 | 323878 | 8064.55 | 1.34% |
| 2024-02-21 | 2.21 | 2.26 | 0.03 | 1.35% | 2.19 | 2.31 | 465646 | 10534.72 | 1.92% |
| 2024-02-20 | 2.25 | 2.23 | -0.02 | -0.89% | 2.16 | 2.25 | 350033 | 7717.65 | 1.44% |
| 2024-02-19 | 2.16 | 2.25 | 0.10 | 4.65% | 2.16 | 2.30 | 520297 | 11623.54 | 2.15% |
| 2024-02-08 | 2.03 | 2.15 | 0.12 | 5.91% | 2.02 | 2.17 | 514809 | 10761.32 | 2.12% |
| 2024-02-07 | 2.05 | 2.03 | -0.02 | -0.98% | 2.00 | 2.09 | 664268 | 13550.91 | 2.74% |
| 2024-02-06 | 1.96 | 2.05 | 0.02 | 0.99% | 1.91 | 2.11 | 589070 | 11798.20 | 2.43% |
| 2024-02-05 | 2.25 | 2.03 | -0.22 | -9.78% | 2.03 | 2.26 | 747135 | 15587.28 | 3.08% |