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 | 2.30 | 2.24 | -0.06 | -2.61% | 2.23 | 2.31 | 694481 | 15630.40 | 1.53% |
| 2024-05-09 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.32 | 525452 | 12095.47 | 1.16% |
| 2024-05-08 | 2.33 | 2.28 | -0.06 | -2.56% | 2.27 | 2.34 | 650804 | 14936.49 | 1.44% |
| 2024-05-07 | 2.36 | 2.34 | -0.02 | -0.85% | 2.32 | 2.37 | 529508 | 12384.08 | 1.17% |
| 2024-05-06 | 2.40 | 2.36 | -0.02 | -0.84% | 2.34 | 2.42 | 905721 | 21530.53 | 2.00% |
| 2024-04-30 | 2.47 | 2.38 | -0.12 | -4.80% | 2.38 | 2.49 | 863911 | 20840.23 | 1.91% |
| 2024-04-29 | 2.44 | 2.50 | 0.06 | 2.46% | 2.44 | 2.50 | 489015 | 12103.95 | 1.08% |
| 2024-04-26 | 2.35 | 2.44 | 0.09 | 3.83% | 2.34 | 2.45 | 576862 | 13920.41 | 1.27% |
| 2024-04-25 | 2.37 | 2.35 | -0.03 | -1.26% | 2.35 | 2.40 | 333730 | 7910.47 | 0.74% |
| 2024-04-24 | 2.32 | 2.38 | 0.07 | 3.03% | 2.29 | 2.39 | 490773 | 11515.23 | 1.08% |
| 2024-04-23 | 2.34 | 2.31 | -0.02 | -0.86% | 2.30 | 2.37 | 410438 | 9540.23 | 0.91% |
| 2024-04-22 | 2.33 | 2.33 | -0.01 | -0.43% | 2.28 | 2.36 | 430019 | 10013.98 | 0.95% |
| 2024-04-19 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.39 | 395517 | 9322.59 | 0.87% |
| 2024-04-18 | 2.40 | 2.37 | -0.04 | -1.66% | 2.36 | 2.42 | 443621 | 10610.52 | 0.98% |
| 2024-04-17 | 2.29 | 2.41 | 0.14 | 6.17% | 2.28 | 2.41 | 613906 | 14512.70 | 1.36% |
| 2024-04-16 | 2.35 | 2.27 | -0.11 | -4.62% | 2.26 | 2.37 | 717660 | 16482.16 | 1.58% |
| 2024-04-15 | 2.43 | 2.38 | -0.05 | -2.06% | 2.34 | 2.45 | 599169 | 14325.10 | 1.32% |
| 2024-04-12 | 2.44 | 2.43 | 0.00 | 0.00% | 2.43 | 2.47 | 417503 | 10217.46 | 0.92% |
| 2024-04-11 | 2.41 | 2.43 | 0.00 | 0.00% | 2.40 | 2.47 | 433620 | 10591.92 | 0.96% |
| 2024-04-10 | 2.48 | 2.43 | -0.06 | -2.41% | 2.41 | 2.49 | 413558 | 10079.89 | 0.91% |
| 2024-04-09 | 2.50 | 2.49 | 0.00 | 0.00% | 2.47 | 2.52 | 400071 | 9953.10 | 0.88% |
| 2024-04-08 | 2.57 | 2.49 | -0.08 | -3.11% | 2.48 | 2.57 | 533809 | 13465.76 | 1.18% |
| 2024-04-03 | 2.59 | 2.57 | -0.02 | -0.77% | 2.54 | 2.59 | 458162 | 11743.02 | 1.01% |
| 2024-04-02 | 2.61 | 2.59 | -0.04 | -1.52% | 2.57 | 2.61 | 560292 | 14489.59 | 1.24% |
| 2024-04-01 | 2.53 | 2.63 | 0.12 | 4.78% | 2.52 | 2.65 | 817610 | 21286.15 | 1.81% |
| 2024-03-29 | 2.48 | 2.51 | 0.02 | 0.80% | 2.44 | 2.51 | 419769 | 10375.04 | 0.93% |
| 2024-03-28 | 2.42 | 2.49 | 0.07 | 2.89% | 2.41 | 2.54 | 569595 | 14124.58 | 1.26% |
| 2024-03-27 | 2.51 | 2.42 | -0.09 | -3.59% | 2.42 | 2.51 | 536635 | 13208.56 | 1.18% |
| 2024-03-26 | 2.51 | 2.51 | -0.01 | -0.40% | 2.48 | 2.54 | 533217 | 13384.59 | 1.18% |
| 2024-03-25 | 2.59 | 2.52 | -0.08 | -3.08% | 2.52 | 2.61 | 521871 | 13422.98 | 1.15% |
| 2024-03-22 | 2.63 | 2.60 | -0.03 | -1.14% | 2.56 | 2.64 | 553026 | 14351.06 | 1.22% |
| 2024-03-21 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 389519 | 10272.06 | 0.86% |
| 2024-03-20 | 2.63 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 423881 | 11179.25 | 0.94% |
| 2024-03-19 | 2.67 | 2.65 | -0.01 | -0.38% | 2.64 | 2.71 | 650582 | 17380.78 | 1.44% |
| 2024-03-18 | 2.58 | 2.66 | 0.08 | 3.10% | 2.57 | 2.66 | 773622 | 20346.44 | 1.71% |
| 2024-03-15 | 2.54 | 2.58 | 0.03 | 1.18% | 2.52 | 2.58 | 516056 | 13199.35 | 1.14% |
| 2024-03-14 | 2.59 | 2.55 | -0.05 | -1.92% | 2.52 | 2.60 | 550168 | 14108.89 | 1.21% |
| 2024-03-13 | 2.60 | 2.60 | 0.01 | 0.39% | 2.57 | 2.64 | 681361 | 17727.73 | 1.50% |
| 2024-03-12 | 2.59 | 2.59 | 0.04 | 1.57% | 2.58 | 2.63 | 837134 | 21786.28 | 1.85% |
| 2024-03-11 | 2.50 | 2.55 | 0.03 | 1.19% | 2.49 | 2.55 | 472809 | 11936.66 | 1.04% |
| 2024-03-08 | 2.50 | 2.52 | 0.02 | 0.80% | 2.48 | 2.53 | 417200 | 10464.56 | 0.92% |
| 2024-03-07 | 2.55 | 2.50 | -0.05 | -1.96% | 2.50 | 2.57 | 532670 | 13486.01 | 1.18% |
| 2024-03-06 | 2.53 | 2.55 | 0.01 | 0.39% | 2.51 | 2.58 | 515814 | 13133.04 | 1.14% |
| 2024-03-05 | 2.56 | 2.54 | -0.03 | -1.17% | 2.52 | 2.59 | 653179 | 16691.08 | 1.44% |
| 2024-03-04 | 2.58 | 2.57 | -0.01 | -0.39% | 2.52 | 2.59 | 656754 | 16810.28 | 1.45% |
| 2024-03-01 | 2.51 | 2.58 | 0.06 | 2.38% | 2.50 | 2.58 | 893502 | 22841.41 | 1.97% |
| 2024-02-29 | 2.38 | 2.52 | 0.12 | 5.00% | 2.38 | 2.52 | 851303 | 21089.38 | 1.88% |
| 2024-02-28 | 2.54 | 2.40 | -0.15 | -5.88% | 2.40 | 2.58 | 1014424 | 25407.74 | 2.24% |
| 2024-02-27 | 2.47 | 2.55 | 0.06 | 2.41% | 2.47 | 2.55 | 747530 | 18777.46 | 1.65% |
| 2024-02-26 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.53 | 885625 | 21975.46 | 1.96% |
| 2024-02-23 | 2.44 | 2.46 | 0.01 | 0.41% | 2.41 | 2.47 | 870497 | 21254.06 | 1.92% |
| 2024-02-22 | 2.39 | 2.45 | 0.05 | 2.08% | 2.38 | 2.48 | 1066319 | 25898.39 | 2.35% |
| 2024-02-21 | 2.39 | 2.40 | 0.00 | 0.00% | 2.37 | 2.45 | 777272 | 18807.87 | 1.72% |
| 2024-02-20 | 2.39 | 2.40 | 0.00 | 0.00% | 2.35 | 2.41 | 575041 | 13704.00 | 1.27% |
| 2024-02-19 | 2.37 | 2.40 | 0.05 | 2.13% | 2.36 | 2.42 | 827616 | 19755.19 | 1.83% |
| 2024-02-08 | 2.36 | 2.35 | 0.03 | 1.29% | 2.31 | 2.40 | 967664 | 22767.71 | 2.14% |
| 2024-02-07 | 2.19 | 2.32 | 0.13 | 5.94% | 2.19 | 2.36 | 977003 | 22544.43 | 2.16% |
| 2024-02-06 | 2.00 | 2.19 | 0.15 | 7.35% | 1.99 | 2.22 | 951320 | 20300.92 | 2.10% |
| 2024-02-05 | 2.17 | 2.04 | -0.13 | -5.99% | 1.99 | 2.17 | 804461 | 16674.79 | 1.78% |
| 2024-02-02 | 2.25 | 2.17 | -0.10 | -4.41% | 2.10 | 2.29 | 784594 | 17250.80 | 1.73% |