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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.05 | 2.09 | 0.04 | 1.95% | 2.02 | 2.11 | 404390 | 8367.72 | 1.77% |
| 2024-05-09 | 2.03 | 2.05 | 0.03 | 1.49% | 2.02 | 2.08 | 264340 | 5421.43 | 1.15% |
| 2024-05-08 | 2.06 | 2.02 | -0.06 | -2.88% | 2.00 | 2.07 | 291875 | 5931.07 | 1.27% |
| 2024-05-07 | 2.05 | 2.08 | 0.02 | 0.97% | 2.03 | 2.09 | 312555 | 6437.35 | 1.37% |
| 2024-05-06 | 2.10 | 2.06 | 0.00 | 0.00% | 2.06 | 2.13 | 357932 | 7492.00 | 1.56% |
| 2024-04-30 | 2.05 | 2.06 | 0.00 | 0.00% | 2.03 | 2.07 | 290816 | 5950.16 | 1.27% |
| 2024-04-29 | 1.92 | 2.06 | 0.13 | 6.74% | 1.90 | 2.06 | 418116 | 8422.24 | 1.83% |
| 2024-04-26 | 1.87 | 1.93 | 0.06 | 3.21% | 1.84 | 1.94 | 273769 | 5202.04 | 1.20% |
| 2024-04-25 | 1.82 | 1.87 | 0.04 | 2.19% | 1.81 | 1.88 | 229487 | 4259.03 | 1.00% |
| 2024-04-24 | 1.87 | 1.83 | -0.04 | -2.14% | 1.80 | 1.89 | 306114 | 5612.54 | 1.34% |
| 2024-04-23 | 1.89 | 1.87 | -0.02 | -1.06% | 1.87 | 1.90 | 195152 | 3676.92 | 0.85% |
| 2024-04-22 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.91 | 156771 | 2968.06 | 0.68% |
| 2024-04-19 | 1.90 | 1.89 | -0.02 | -1.05% | 1.88 | 1.93 | 180402 | 3428.43 | 0.79% |
| 2024-04-18 | 1.92 | 1.91 | -0.03 | -1.55% | 1.89 | 1.93 | 226266 | 4328.57 | 0.99% |
| 2024-04-17 | 1.87 | 1.94 | 0.05 | 2.65% | 1.87 | 1.94 | 251030 | 4812.21 | 1.10% |
| 2024-04-16 | 1.93 | 1.89 | -0.05 | -2.58% | 1.87 | 1.93 | 295365 | 5593.95 | 1.29% |
| 2024-04-15 | 2.00 | 1.94 | -0.07 | -3.48% | 1.86 | 2.02 | 379018 | 7365.66 | 1.66% |
| 2024-04-12 | 2.06 | 2.01 | -0.05 | -2.43% | 2.00 | 2.08 | 225618 | 4574.54 | 0.99% |
| 2024-04-11 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 178354 | 3681.91 | 0.78% |
| 2024-04-10 | 2.11 | 2.06 | -0.06 | -2.83% | 2.05 | 2.11 | 205762 | 4262.49 | 0.90% |
| 2024-04-09 | 2.05 | 2.12 | 0.07 | 3.41% | 2.05 | 2.12 | 238781 | 5000.70 | 1.04% |
| 2024-04-08 | 2.10 | 2.05 | -0.05 | -2.38% | 2.05 | 2.10 | 214965 | 4465.82 | 0.94% |
| 2024-04-03 | 2.10 | 2.10 | -0.01 | -0.47% | 2.08 | 2.11 | 170979 | 3580.77 | 0.75% |
| 2024-04-02 | 2.11 | 2.11 | 0.00 | 0.00% | 2.09 | 2.13 | 247690 | 5227.27 | 1.08% |
| 2024-04-01 | 2.07 | 2.11 | 0.04 | 1.93% | 2.06 | 2.11 | 226521 | 4740.86 | 0.99% |
| 2024-03-29 | 2.08 | 2.07 | -0.02 | -0.96% | 2.05 | 2.09 | 219403 | 4527.15 | 0.96% |
| 2024-03-28 | 2.09 | 2.09 | -0.02 | -0.95% | 2.08 | 2.12 | 302243 | 6344.41 | 1.32% |
| 2024-03-27 | 2.15 | 2.11 | -0.03 | -1.40% | 2.10 | 2.15 | 234631 | 4978.74 | 1.02% |
| 2024-03-26 | 2.11 | 2.14 | 0.03 | 1.42% | 2.09 | 2.15 | 325912 | 6909.09 | 1.42% |
| 2024-03-25 | 2.13 | 2.11 | -0.03 | -1.40% | 2.10 | 2.17 | 354292 | 7567.59 | 1.55% |
| 2024-03-22 | 2.20 | 2.14 | -0.07 | -3.17% | 2.13 | 2.21 | 349393 | 7555.16 | 1.53% |
| 2024-03-21 | 2.20 | 2.21 | 0.01 | 0.45% | 2.19 | 2.23 | 292742 | 6480.77 | 1.28% |
| 2024-03-20 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.20 | 242894 | 5301.96 | 1.06% |
| 2024-03-19 | 2.22 | 2.20 | -0.02 | -0.90% | 2.19 | 2.22 | 225352 | 4970.59 | 0.98% |
| 2024-03-18 | 2.23 | 2.22 | -0.01 | -0.45% | 2.19 | 2.24 | 271930 | 6012.81 | 1.19% |
| 2024-03-15 | 2.22 | 2.23 | 0.00 | 0.00% | 2.19 | 2.24 | 246137 | 5450.87 | 1.07% |
| 2024-03-14 | 2.23 | 2.23 | -0.02 | -0.89% | 2.21 | 2.27 | 255269 | 5719.34 | 1.11% |
| 2024-03-13 | 2.31 | 2.25 | -0.06 | -2.60% | 2.23 | 2.32 | 332763 | 7505.19 | 1.45% |
| 2024-03-12 | 2.23 | 2.31 | 0.07 | 3.13% | 2.22 | 2.32 | 374234 | 8478.79 | 1.63% |
| 2024-03-11 | 2.20 | 2.24 | 0.03 | 1.36% | 2.17 | 2.24 | 235000 | 5177.68 | 1.03% |
| 2024-03-08 | 2.22 | 2.21 | -0.01 | -0.45% | 2.17 | 2.24 | 220605 | 4836.96 | 0.96% |
| 2024-03-07 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.27 | 194983 | 4371.06 | 0.85% |
| 2024-03-06 | 2.25 | 2.25 | -0.01 | -0.44% | 2.22 | 2.28 | 152866 | 3445.97 | 0.67% |
| 2024-03-05 | 2.30 | 2.26 | -0.05 | -2.16% | 2.24 | 2.30 | 185291 | 4205.42 | 0.81% |
| 2024-03-04 | 2.34 | 2.31 | -0.04 | -1.70% | 2.29 | 2.35 | 175569 | 4061.43 | 0.77% |
| 2024-03-01 | 2.36 | 2.35 | -0.02 | -0.84% | 2.32 | 2.38 | 171039 | 4015.75 | 0.75% |
| 2024-02-29 | 2.33 | 2.37 | 0.02 | 0.85% | 2.32 | 2.38 | 168225 | 3957.42 | 0.73% |
| 2024-02-28 | 2.43 | 2.35 | -0.08 | -3.29% | 2.33 | 2.47 | 222399 | 5352.81 | 0.97% |
| 2024-02-27 | 2.38 | 2.43 | 0.04 | 1.67% | 2.36 | 2.43 | 145131 | 3483.07 | 0.63% |
| 2024-02-26 | 2.39 | 2.39 | 0.00 | 0.00% | 2.35 | 2.43 | 174531 | 4173.45 | 0.76% |
| 2024-02-23 | 2.38 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 134721 | 3199.31 | 0.59% |
| 2024-02-22 | 2.34 | 2.37 | 0.02 | 0.85% | 2.33 | 2.38 | 148084 | 3488.70 | 0.65% |
| 2024-02-21 | 2.31 | 2.35 | 0.03 | 1.29% | 2.29 | 2.42 | 209763 | 4958.09 | 0.92% |
| 2024-02-20 | 2.32 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 113741 | 2633.91 | 0.50% |
| 2024-02-19 | 2.36 | 2.33 | -0.02 | -0.85% | 2.30 | 2.38 | 244530 | 5704.56 | 1.07% |
| 2024-02-08 | 2.22 | 2.35 | 0.13 | 5.86% | 2.21 | 2.44 | 378797 | 8943.27 | 1.65% |
| 2024-02-07 | 2.17 | 2.22 | 0.06 | 2.78% | 2.12 | 2.23 | 309148 | 6739.10 | 1.35% |
| 2024-02-06 | 2.03 | 2.16 | 0.12 | 5.88% | 1.98 | 2.22 | 305289 | 6362.77 | 1.33% |
| 2024-02-05 | 2.24 | 2.04 | -0.23 | -10.13% | 2.04 | 2.25 | 312167 | 6552.82 | 1.36% |
| 2024-02-02 | 2.34 | 2.27 | -0.07 | -2.99% | 2.20 | 2.42 | 258662 | 5990.55 | 1.13% |