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 | 2.27 | 2.21 | -0.03 | -1.34% | 2.20 | 2.27 | 168119 | 3734.55 | 1.18% |
| 2024-05-09 | 2.17 | 2.24 | 0.07 | 3.23% | 2.17 | 2.27 | 267878 | 6003.70 | 1.88% |
| 2024-05-08 | 2.21 | 2.17 | -0.04 | -1.81% | 2.17 | 2.22 | 145189 | 3170.77 | 1.02% |
| 2024-05-07 | 2.20 | 2.21 | 0.02 | 0.91% | 2.17 | 2.22 | 191186 | 4204.26 | 1.34% |
| 2024-05-06 | 2.20 | 2.19 | 0.01 | 0.46% | 2.17 | 2.25 | 258982 | 5699.47 | 1.82% |
| 2024-04-30 | 2.25 | 2.18 | -0.05 | -2.24% | 2.15 | 2.28 | 369832 | 8112.40 | 2.59% |
| 2024-04-29 | 2.04 | 2.23 | 0.20 | 9.85% | 2.03 | 2.23 | 428045 | 9245.27 | 3.00% |
| 2024-04-26 | 2.03 | 2.03 | 0.00 | 0.00% | 2.00 | 2.04 | 186810 | 3776.53 | 1.31% |
| 2024-04-25 | 1.97 | 2.03 | 0.05 | 2.53% | 1.95 | 2.05 | 178207 | 3598.63 | 1.25% |
| 2024-04-24 | 1.97 | 1.98 | 0.02 | 1.02% | 1.95 | 2.00 | 147538 | 2916.61 | 1.04% |
| 2024-04-23 | 1.98 | 1.96 | -0.02 | -1.01% | 1.95 | 2.02 | 168283 | 3342.82 | 1.18% |
| 2024-04-22 | 2.03 | 1.98 | -0.06 | -2.94% | 1.97 | 2.06 | 198521 | 3958.67 | 1.39% |
| 2024-04-19 | 2.07 | 2.04 | -0.04 | -1.92% | 2.04 | 2.12 | 199548 | 4131.20 | 1.40% |
| 2024-04-18 | 2.14 | 2.08 | -0.05 | -2.35% | 2.05 | 2.14 | 221760 | 4636.44 | 1.56% |
| 2024-04-17 | 2.00 | 2.13 | 0.10 | 4.93% | 1.99 | 2.13 | 318913 | 6714.83 | 2.24% |
| 2024-04-16 | 2.18 | 2.03 | -0.23 | -10.18% | 2.03 | 2.18 | 403344 | 8320.80 | 2.83% |
| 2024-04-15 | 2.43 | 2.26 | -0.25 | -9.96% | 2.26 | 2.43 | 538196 | 12388.61 | 3.78% |
| 2024-04-12 | 2.59 | 2.51 | -0.12 | -4.56% | 2.50 | 2.71 | 455081 | 11763.37 | 3.19% |
| 2024-04-11 | 2.60 | 2.63 | 0.03 | 1.15% | 2.56 | 2.71 | 363406 | 9626.00 | 2.55% |
| 2024-04-10 | 2.63 | 2.60 | -0.05 | -1.89% | 2.54 | 2.64 | 302506 | 7827.03 | 2.12% |
| 2024-04-09 | 2.64 | 2.65 | 0.02 | 0.76% | 2.61 | 2.67 | 241529 | 6371.24 | 1.69% |
| 2024-04-08 | 2.70 | 2.63 | -0.11 | -4.01% | 2.61 | 2.72 | 452474 | 12026.63 | 3.17% |
| 2024-04-03 | 2.77 | 2.74 | -0.08 | -2.84% | 2.68 | 2.83 | 596879 | 16390.84 | 4.19% |
| 2024-04-02 | 2.72 | 2.82 | 0.10 | 3.68% | 2.68 | 2.89 | 1015779 | 28200.70 | 7.13% |
| 2024-04-01 | 2.74 | 2.72 | 0.02 | 0.74% | 2.69 | 2.83 | 1036818 | 28506.29 | 7.28% |
| 2024-03-29 | 2.45 | 2.70 | 0.25 | 10.20% | 2.45 | 2.70 | 523656 | 13825.34 | 3.67% |
| 2024-03-28 | 2.41 | 2.45 | 0.02 | 0.82% | 2.40 | 2.48 | 240714 | 5902.78 | 1.69% |
| 2024-03-27 | 2.58 | 2.43 | -0.20 | -7.60% | 2.43 | 2.59 | 419839 | 10508.24 | 2.95% |
| 2024-03-26 | 2.50 | 2.63 | 0.14 | 5.62% | 2.48 | 2.64 | 513903 | 13175.21 | 3.61% |
| 2024-03-25 | 2.53 | 2.49 | -0.07 | -2.73% | 2.47 | 2.56 | 260796 | 6588.76 | 1.83% |
| 2024-03-22 | 2.60 | 2.56 | -0.04 | -1.54% | 2.54 | 2.62 | 298910 | 7683.86 | 2.10% |
| 2024-03-21 | 2.63 | 2.60 | -0.03 | -1.14% | 2.57 | 2.66 | 349853 | 9115.87 | 2.45% |
| 2024-03-20 | 2.62 | 2.63 | 0.01 | 0.38% | 2.57 | 2.69 | 480753 | 12677.49 | 3.37% |
| 2024-03-19 | 2.65 | 2.62 | -0.12 | -4.38% | 2.61 | 2.72 | 778204 | 20638.19 | 5.46% |
| 2024-03-18 | 2.64 | 2.74 | 0.10 | 3.79% | 2.64 | 2.90 | 1391883 | 38556.60 | 9.77% |
| 2024-03-15 | 2.38 | 2.64 | 0.24 | 10.00% | 2.36 | 2.64 | 672358 | 16996.99 | 4.72% |
| 2024-03-14 | 2.38 | 2.40 | 0.04 | 1.69% | 2.37 | 2.48 | 407518 | 9880.29 | 2.86% |
| 2024-03-13 | 2.38 | 2.36 | -0.02 | -0.84% | 2.33 | 2.40 | 151392 | 3559.69 | 1.06% |
| 2024-03-12 | 2.34 | 2.38 | 0.05 | 2.15% | 2.31 | 2.38 | 203009 | 4764.21 | 1.42% |
| 2024-03-11 | 2.29 | 2.33 | 0.05 | 2.19% | 2.25 | 2.33 | 167398 | 3843.84 | 1.17% |
| 2024-03-08 | 2.28 | 2.28 | -0.01 | -0.44% | 2.24 | 2.31 | 157294 | 3577.46 | 1.10% |
| 2024-03-07 | 2.34 | 2.29 | -0.04 | -1.72% | 2.28 | 2.36 | 265874 | 6168.82 | 1.87% |
| 2024-03-06 | 2.24 | 2.33 | 0.10 | 4.48% | 2.23 | 2.42 | 424303 | 9953.38 | 2.98% |
| 2024-03-05 | 2.31 | 2.23 | -0.08 | -3.46% | 2.23 | 2.31 | 176782 | 3997.30 | 1.24% |
| 2024-03-04 | 2.33 | 2.31 | -0.02 | -0.86% | 2.27 | 2.34 | 169835 | 3910.17 | 1.19% |
| 2024-03-01 | 2.29 | 2.33 | 0.04 | 1.75% | 2.27 | 2.33 | 235397 | 5416.75 | 1.65% |
| 2024-02-29 | 2.18 | 2.29 | 0.09 | 4.09% | 2.16 | 2.30 | 292779 | 6566.14 | 2.05% |
| 2024-02-28 | 2.39 | 2.20 | -0.17 | -7.17% | 2.19 | 2.45 | 467303 | 10924.18 | 3.28% |
| 2024-02-27 | 2.32 | 2.37 | 0.06 | 2.60% | 2.26 | 2.37 | 252395 | 5887.99 | 1.77% |
| 2024-02-26 | 2.29 | 2.31 | 0.02 | 0.87% | 2.26 | 2.37 | 323714 | 7496.52 | 2.27% |
| 2024-02-23 | 2.23 | 2.29 | 0.11 | 5.05% | 2.18 | 2.29 | 326648 | 7332.07 | 2.29% |
| 2024-02-22 | 2.14 | 2.18 | 0.04 | 1.87% | 2.11 | 2.19 | 234630 | 5052.11 | 1.65% |
| 2024-02-21 | 2.08 | 2.14 | 0.07 | 3.38% | 2.05 | 2.18 | 287903 | 6157.34 | 2.02% |
| 2024-02-20 | 2.04 | 2.07 | 0.03 | 1.47% | 1.98 | 2.07 | 201106 | 4097.67 | 1.41% |
| 2024-02-19 | 1.98 | 2.04 | 0.07 | 3.55% | 1.98 | 2.08 | 256990 | 5204.65 | 1.80% |
| 2024-02-08 | 1.81 | 1.97 | 0.14 | 7.65% | 1.76 | 1.97 | 323235 | 6045.26 | 2.27% |
| 2024-02-07 | 1.92 | 1.83 | -0.09 | -4.69% | 1.78 | 1.94 | 345211 | 6330.52 | 2.42% |
| 2024-02-06 | 1.89 | 1.92 | -0.05 | -2.54% | 1.78 | 2.03 | 364988 | 6851.81 | 2.56% |
| 2024-02-05 | 2.19 | 1.97 | -0.22 | -10.05% | 1.97 | 2.19 | 370091 | 7453.53 | 2.60% |
| 2024-02-02 | 2.34 | 2.19 | -0.14 | -6.01% | 2.10 | 2.39 | 338760 | 7586.37 | 2.38% |