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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 2.44 | 2.42 | -0.11 | -4.35% | 2.40 | 2.47 | 578750 | 14102.17 | 4.03% |
| 2024-05-08 | 2.31 | 2.53 | 0.23 | 10.00% | 2.30 | 2.53 | 659125 | 16211.82 | 4.59% |
| 2024-05-07 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.31 | 153331 | 3514.56 | 1.07% |
| 2024-05-06 | 2.27 | 2.29 | 0.04 | 1.78% | 2.26 | 2.30 | 177226 | 4053.26 | 1.23% |
| 2024-04-30 | 2.29 | 2.25 | -0.04 | -1.75% | 2.23 | 2.31 | 150940 | 3410.07 | 1.05% |
| 2024-04-29 | 2.21 | 2.29 | 0.07 | 3.15% | 2.20 | 2.30 | 239105 | 5431.24 | 1.66% |
| 2024-04-26 | 2.20 | 2.22 | 0.00 | 0.00% | 2.18 | 2.22 | 147301 | 3244.23 | 1.03% |
| 2024-04-25 | 2.20 | 2.22 | 0.02 | 0.91% | 2.17 | 2.23 | 111786 | 2474.95 | 0.78% |
| 2024-04-24 | 2.21 | 2.20 | 0.00 | 0.00% | 2.17 | 2.22 | 127453 | 2791.50 | 0.89% |
| 2024-04-23 | 2.21 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 104322 | 2296.37 | 0.73% |
| 2024-04-22 | 2.21 | 2.19 | -0.03 | -1.35% | 2.13 | 2.23 | 129373 | 2834.60 | 0.90% |
| 2024-04-19 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.27 | 148908 | 3319.35 | 1.04% |
| 2024-04-18 | 2.31 | 2.25 | -0.06 | -2.60% | 2.24 | 2.33 | 207008 | 4690.17 | 1.44% |
| 2024-04-17 | 2.21 | 2.31 | 0.10 | 4.52% | 2.21 | 2.34 | 206108 | 4728.85 | 1.43% |
| 2024-04-16 | 2.44 | 2.21 | -0.25 | -10.16% | 2.21 | 2.44 | 330612 | 7483.46 | 2.30% |
| 2024-04-15 | 2.61 | 2.46 | -0.20 | -7.52% | 2.39 | 2.62 | 398414 | 9865.43 | 2.77% |
| 2024-04-12 | 2.63 | 2.66 | 0.03 | 1.14% | 2.61 | 2.73 | 271379 | 7251.08 | 1.89% |
| 2024-04-11 | 2.59 | 2.63 | 0.00 | 0.00% | 2.58 | 2.68 | 171996 | 4521.11 | 1.20% |
| 2024-04-10 | 2.67 | 2.63 | -0.05 | -1.87% | 2.60 | 2.75 | 216212 | 5741.54 | 1.50% |
| 2024-04-09 | 2.64 | 2.68 | 0.02 | 0.75% | 2.61 | 2.71 | 260820 | 6943.71 | 1.82% |
| 2024-04-08 | 2.69 | 2.66 | -0.05 | -1.85% | 2.64 | 2.87 | 524516 | 14264.88 | 3.65% |
| 2024-04-03 | 2.65 | 2.71 | 0.09 | 3.44% | 2.60 | 2.76 | 590326 | 15885.67 | 4.11% |
| 2024-04-02 | 2.58 | 2.62 | 0.04 | 1.55% | 2.56 | 2.63 | 192019 | 5012.79 | 1.34% |
| 2024-04-01 | 2.51 | 2.58 | 0.07 | 2.79% | 2.48 | 2.58 | 161658 | 4124.76 | 1.13% |
| 2024-03-29 | 2.48 | 2.51 | 0.04 | 1.62% | 2.47 | 2.51 | 133381 | 3326.68 | 0.93% |
| 2024-03-28 | 2.44 | 2.47 | 0.04 | 1.65% | 2.43 | 2.51 | 131853 | 3264.99 | 0.92% |
| 2024-03-27 | 2.51 | 2.43 | -0.07 | -2.80% | 2.43 | 2.52 | 147782 | 3653.45 | 1.03% |
| 2024-03-26 | 2.53 | 2.50 | -0.02 | -0.79% | 2.45 | 2.55 | 161169 | 4028.68 | 1.12% |
| 2024-03-25 | 2.60 | 2.52 | -0.09 | -3.45% | 2.52 | 2.60 | 145922 | 3749.02 | 1.02% |
| 2024-03-22 | 2.65 | 2.61 | -0.06 | -2.25% | 2.59 | 2.67 | 168731 | 4423.13 | 1.17% |
| 2024-03-21 | 2.66 | 2.67 | 0.00 | 0.00% | 2.63 | 2.67 | 158488 | 4204.06 | 1.10% |
| 2024-03-20 | 2.64 | 2.67 | 0.01 | 0.38% | 2.64 | 2.67 | 166259 | 4414.43 | 1.16% |
| 2024-03-19 | 2.66 | 2.66 | 0.00 | 0.00% | 2.63 | 2.71 | 221845 | 5928.01 | 1.54% |
| 2024-03-18 | 2.65 | 2.66 | 0.01 | 0.38% | 2.62 | 2.68 | 201225 | 5322.26 | 1.40% |
| 2024-03-15 | 2.57 | 2.65 | 0.06 | 2.32% | 2.57 | 2.68 | 252117 | 6629.55 | 1.75% |
| 2024-03-14 | 2.61 | 2.59 | -0.02 | -0.77% | 2.57 | 2.67 | 182722 | 4786.64 | 1.27% |
| 2024-03-13 | 2.62 | 2.61 | 0.00 | 0.00% | 2.58 | 2.64 | 159163 | 4146.84 | 1.11% |
| 2024-03-12 | 2.61 | 2.61 | 0.01 | 0.38% | 2.58 | 2.63 | 144941 | 3774.03 | 1.01% |
| 2024-03-11 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.61 | 122171 | 3164.71 | 0.85% |
| 2024-03-08 | 2.58 | 2.58 | -0.01 | -0.39% | 2.54 | 2.60 | 144833 | 3717.87 | 1.01% |
| 2024-03-07 | 2.60 | 2.59 | 0.01 | 0.39% | 2.59 | 2.68 | 209638 | 5514.68 | 1.46% |
| 2024-03-06 | 2.57 | 2.58 | -0.01 | -0.39% | 2.56 | 2.60 | 117398 | 3035.19 | 0.82% |
| 2024-03-05 | 2.65 | 2.59 | -0.10 | -3.72% | 2.58 | 2.66 | 257833 | 6713.30 | 1.79% |
| 2024-03-04 | 2.62 | 2.69 | 0.07 | 2.67% | 2.60 | 2.75 | 352334 | 9465.03 | 2.45% |
| 2024-03-01 | 2.62 | 2.62 | -0.02 | -0.76% | 2.57 | 2.65 | 235828 | 6136.25 | 1.64% |
| 2024-02-29 | 2.45 | 2.64 | 0.16 | 6.45% | 2.42 | 2.72 | 417935 | 10784.70 | 2.91% |
| 2024-02-28 | 2.61 | 2.48 | -0.14 | -5.34% | 2.47 | 2.66 | 332343 | 8560.53 | 2.31% |
| 2024-02-27 | 2.56 | 2.62 | 0.06 | 2.34% | 2.53 | 2.62 | 214361 | 5552.64 | 1.49% |
| 2024-02-26 | 2.54 | 2.56 | 0.07 | 2.81% | 2.51 | 2.60 | 289337 | 7400.38 | 2.01% |
| 2024-02-23 | 2.45 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 200549 | 4937.42 | 1.40% |
| 2024-02-22 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.47 | 168793 | 4114.55 | 1.17% |
| 2024-02-21 | 2.39 | 2.42 | 0.02 | 0.83% | 2.37 | 2.49 | 240336 | 5880.64 | 1.67% |
| 2024-02-20 | 2.42 | 2.40 | -0.01 | -0.41% | 2.36 | 2.42 | 143650 | 3425.53 | 1.00% |
| 2024-02-19 | 2.39 | 2.41 | 0.06 | 2.55% | 2.35 | 2.44 | 201760 | 4841.80 | 1.40% |
| 2024-02-08 | 2.18 | 2.35 | 0.15 | 6.82% | 2.18 | 2.36 | 246191 | 5638.04 | 1.71% |
| 2024-02-07 | 2.29 | 2.20 | -0.08 | -3.51% | 2.17 | 2.30 | 204914 | 4564.32 | 1.43% |
| 2024-02-06 | 2.19 | 2.28 | -0.04 | -1.72% | 2.09 | 2.40 | 354110 | 7742.28 | 2.46% |
| 2024-02-05 | 2.32 | 2.32 | 0.01 | 0.43% | 2.27 | 2.54 | 382336 | 9118.86 | 2.66% |
| 2024-02-02 | 2.40 | 2.31 | -0.11 | -4.55% | 2.21 | 2.47 | 216516 | 5083.69 | 1.51% |
| 2024-02-01 | 2.53 | 2.42 | -0.11 | -4.35% | 2.41 | 2.53 | 174707 | 4292.33 | 1.22% |
| 2024-01-31 | 2.64 | 2.53 | -0.16 | -5.95% | 2.53 | 2.68 | 154146 | 4015.98 | 1.07% |
| 2024-01-30 | 2.76 | 2.69 | -0.07 | -2.54% | 2.69 | 2.79 | 90291 | 2471.00 | 0.63% |