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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 2.48 | 2.56 | 0.12 | 4.92% | 2.46 | 2.56 | 531254 | 13443.99 | 1.36% |
| 2024-05-16 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.46 | 268157 | 6525.15 | 0.68% |
| 2024-05-15 | 2.32 | 2.39 | 0.08 | 3.46% | 2.32 | 2.42 | 335881 | 7969.02 | 0.86% |
| 2024-05-14 | 2.32 | 2.31 | -0.01 | -0.43% | 2.30 | 2.42 | 409805 | 9636.79 | 1.05% |
| 2024-05-13 | 2.22 | 2.32 | 0.11 | 4.98% | 2.19 | 2.32 | 344539 | 7817.84 | 0.88% |
| 2024-05-10 | 2.21 | 2.21 | 0.02 | 0.91% | 2.18 | 2.22 | 144478 | 3173.12 | 0.37% |
| 2024-05-09 | 2.17 | 2.19 | 0.01 | 0.46% | 2.17 | 2.21 | 163125 | 3572.06 | 0.42% |
| 2024-05-08 | 2.23 | 2.18 | -0.02 | -0.91% | 2.17 | 2.24 | 150871 | 3314.46 | 0.38% |
| 2024-05-07 | 2.20 | 2.20 | 0.00 | 0.00% | 2.15 | 2.24 | 214945 | 4730.13 | 0.55% |
| 2024-05-06 | 2.17 | 2.20 | 0.02 | 0.92% | 2.12 | 2.25 | 378437 | 8282.19 | 0.97% |
| 2024-04-30 | 2.08 | 2.18 | 0.10 | 4.81% | 2.06 | 2.18 | 354099 | 7553.11 | 0.90% |
| 2024-04-29 | 2.09 | 2.08 | 0.07 | 3.48% | 2.03 | 2.11 | 439308 | 9143.53 | 1.12% |
| 2024-04-26 | 2.01 | 2.01 | 0.10 | 5.24% | 2.00 | 2.01 | 258655 | 5198.16 | 0.66% |
| 2024-04-25 | 1.91 | 1.91 | 0.09 | 4.95% | 1.91 | 1.91 | 52096 | 995.04 | 0.13% |
| 2024-04-24 | 1.84 | 1.82 | -0.01 | -0.55% | 1.81 | 1.85 | 95655 | 1747.38 | 0.24% |
| 2024-04-23 | 1.85 | 1.83 | -0.03 | -1.61% | 1.82 | 1.88 | 106976 | 1976.73 | 0.27% |
| 2024-04-22 | 1.83 | 1.86 | 0.02 | 1.09% | 1.81 | 1.88 | 129201 | 2380.19 | 0.33% |
| 2024-04-19 | 1.80 | 1.84 | 0.04 | 2.22% | 1.79 | 1.89 | 149678 | 2764.53 | 0.38% |
| 2024-04-18 | 1.83 | 1.80 | -0.03 | -1.64% | 1.80 | 1.83 | 113088 | 2046.34 | 0.29% |
| 2024-04-17 | 1.77 | 1.83 | 0.03 | 1.67% | 1.76 | 1.84 | 178891 | 3243.79 | 0.46% |
| 2024-04-16 | 1.84 | 1.80 | -0.09 | -4.76% | 1.80 | 1.85 | 248336 | 4481.69 | 0.63% |
| 2024-04-15 | 1.94 | 1.89 | -0.10 | -5.03% | 1.89 | 1.99 | 304512 | 5848.39 | 0.78% |
| 2024-04-12 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.00 | 63029 | 1252.49 | 0.16% |
| 2024-04-11 | 2.01 | 1.99 | -0.03 | -1.49% | 1.99 | 2.02 | 101109 | 2021.24 | 0.26% |
| 2024-04-10 | 2.06 | 2.02 | -0.03 | -1.46% | 2.01 | 2.06 | 80130 | 1626.13 | 0.20% |
| 2024-04-09 | 2.05 | 2.05 | 0.00 | 0.00% | 2.02 | 2.07 | 118040 | 2419.51 | 0.30% |
| 2024-04-08 | 2.00 | 2.05 | 0.05 | 2.50% | 1.99 | 2.08 | 192539 | 3916.35 | 0.49% |
| 2024-04-03 | 2.01 | 2.00 | -0.01 | -0.50% | 1.98 | 2.01 | 64386 | 1284.93 | 0.16% |
| 2024-04-02 | 2.02 | 2.01 | -0.01 | -0.50% | 1.99 | 2.03 | 83357 | 1673.37 | 0.21% |
| 2024-04-01 | 1.96 | 2.02 | 0.07 | 3.59% | 1.95 | 2.03 | 163043 | 3269.21 | 0.42% |
| 2024-03-29 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 75419 | 1465.98 | 0.19% |
| 2024-03-28 | 1.95 | 1.96 | 0.02 | 1.03% | 1.94 | 1.96 | 92146 | 1798.52 | 0.24% |
| 2024-03-27 | 1.99 | 1.94 | -0.06 | -3.00% | 1.93 | 2.00 | 130093 | 2548.89 | 0.33% |
| 2024-03-26 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 85273 | 1697.26 | 0.22% |
| 2024-03-25 | 2.01 | 2.00 | -0.02 | -0.99% | 1.98 | 2.01 | 110927 | 2214.73 | 0.28% |
| 2024-03-22 | 2.05 | 2.02 | -0.04 | -1.94% | 1.99 | 2.06 | 179291 | 3620.85 | 0.46% |
| 2024-03-21 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.07 | 101559 | 2086.33 | 0.26% |
| 2024-03-20 | 2.05 | 2.06 | 0.00 | 0.00% | 2.05 | 2.07 | 93419 | 1919.69 | 0.24% |
| 2024-03-19 | 2.09 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 118394 | 2444.24 | 0.30% |
| 2024-03-18 | 2.09 | 2.08 | 0.00 | 0.00% | 2.07 | 2.10 | 109807 | 2286.13 | 0.28% |
| 2024-03-15 | 2.07 | 2.08 | 0.01 | 0.48% | 2.05 | 2.08 | 94355 | 1950.72 | 0.24% |
| 2024-03-14 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.10 | 147203 | 3052.44 | 0.38% |
| 2024-03-13 | 2.06 | 2.06 | 0.03 | 1.48% | 2.05 | 2.12 | 202302 | 4200.95 | 0.52% |
| 2024-03-12 | 2.02 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 101978 | 2062.08 | 0.26% |
| 2024-03-11 | 2.00 | 2.03 | 0.02 | 1.00% | 1.99 | 2.05 | 115298 | 2322.21 | 0.29% |
| 2024-03-08 | 2.01 | 2.01 | -0.01 | -0.50% | 1.99 | 2.02 | 99874 | 1999.77 | 0.25% |
| 2024-03-07 | 2.02 | 2.02 | 0.01 | 0.50% | 2.01 | 2.08 | 168705 | 3439.51 | 0.43% |
| 2024-03-06 | 1.98 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 103268 | 2058.72 | 0.26% |
| 2024-03-05 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.00 | 95188 | 1893.92 | 0.24% |
| 2024-03-04 | 2.03 | 1.99 | -0.04 | -1.97% | 1.98 | 2.03 | 114681 | 2290.44 | 0.29% |
| 2024-03-01 | 2.03 | 2.03 | 0.01 | 0.50% | 2.01 | 2.05 | 110532 | 2242.78 | 0.28% |
| 2024-02-29 | 1.96 | 2.02 | 0.02 | 1.00% | 1.96 | 2.04 | 122547 | 2462.45 | 0.31% |
| 2024-02-28 | 2.05 | 2.00 | -0.06 | -2.91% | 1.99 | 2.11 | 202764 | 4164.65 | 0.52% |
| 2024-02-27 | 2.04 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 130322 | 2669.43 | 0.33% |
| 2024-02-26 | 2.01 | 2.05 | 0.03 | 1.49% | 2.01 | 2.07 | 155220 | 3165.25 | 0.40% |
| 2024-02-23 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.03 | 113422 | 2281.32 | 0.29% |
| 2024-02-22 | 1.98 | 2.02 | 0.02 | 1.00% | 1.98 | 2.02 | 116470 | 2337.78 | 0.30% |
| 2024-02-21 | 1.99 | 2.00 | 0.00 | 0.00% | 1.96 | 2.03 | 178284 | 3576.72 | 0.45% |
| 2024-02-20 | 2.00 | 2.00 | 0.03 | 1.52% | 1.98 | 2.03 | 139680 | 2792.28 | 0.36% |
| 2024-02-19 | 1.92 | 1.97 | 0.06 | 3.14% | 1.92 | 2.00 | 182742 | 3585.06 | 0.47% |