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 | 2.32 | 2.44 | 0.13 | 5.63% | 2.31 | 2.52 | 1342028 | 32231.95 | 8.30% |
| 2024-05-09 | 2.28 | 2.31 | 0.03 | 1.32% | 2.27 | 2.35 | 585399 | 13541.81 | 3.62% |
| 2024-05-08 | 2.33 | 2.28 | -0.08 | -3.39% | 2.26 | 2.34 | 591948 | 13573.24 | 3.66% |
| 2024-05-07 | 2.34 | 2.36 | -0.01 | -0.42% | 2.30 | 2.39 | 1031963 | 24158.52 | 6.38% |
| 2024-05-06 | 2.45 | 2.37 | -0.11 | -4.44% | 2.36 | 2.55 | 1791119 | 43704.86 | 11.08% |
| 2024-04-30 | 2.35 | 2.48 | 0.18 | 7.83% | 2.30 | 2.53 | 2251486 | 54336.13 | 13.92% |
| 2024-04-29 | 2.24 | 2.30 | 0.21 | 10.05% | 2.20 | 2.30 | 1038881 | 23670.10 | 6.42% |
| 2024-04-26 | 2.04 | 2.09 | 0.05 | 2.45% | 2.02 | 2.09 | 234787 | 4840.55 | 1.45% |
| 2024-04-25 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 107920 | 2200.63 | 0.67% |
| 2024-04-24 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.05 | 101310 | 2049.63 | 0.63% |
| 2024-04-23 | 2.05 | 2.04 | -0.01 | -0.49% | 2.03 | 2.05 | 93375 | 1905.03 | 0.58% |
| 2024-04-22 | 2.05 | 2.05 | 0.01 | 0.49% | 2.03 | 2.07 | 94859 | 1941.93 | 0.59% |
| 2024-04-19 | 2.04 | 2.04 | 0.01 | 0.49% | 2.02 | 2.07 | 130718 | 2677.49 | 0.81% |
| 2024-04-18 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.06 | 139805 | 2850.15 | 0.86% |
| 2024-04-17 | 1.97 | 2.05 | 0.08 | 4.06% | 1.97 | 2.05 | 189117 | 3837.61 | 1.17% |
| 2024-04-16 | 2.03 | 1.97 | -0.07 | -3.43% | 1.97 | 2.03 | 230768 | 4602.22 | 1.43% |
| 2024-04-15 | 2.09 | 2.04 | -0.06 | -2.86% | 1.98 | 2.10 | 260625 | 5343.14 | 1.61% |
| 2024-04-12 | 2.14 | 2.10 | -0.05 | -2.33% | 2.10 | 2.15 | 171241 | 3628.39 | 1.06% |
| 2024-04-11 | 2.12 | 2.15 | 0.01 | 0.47% | 2.10 | 2.17 | 148861 | 3187.19 | 0.92% |
| 2024-04-10 | 2.20 | 2.14 | -0.07 | -3.17% | 2.12 | 2.22 | 284160 | 6142.47 | 1.76% |
| 2024-04-09 | 2.17 | 2.21 | 0.03 | 1.38% | 2.17 | 2.22 | 208376 | 4576.07 | 1.29% |
| 2024-04-08 | 2.23 | 2.18 | -0.06 | -2.68% | 2.18 | 2.24 | 275144 | 6068.88 | 1.70% |
| 2024-04-03 | 2.26 | 2.24 | -0.04 | -1.75% | 2.23 | 2.27 | 265411 | 5963.48 | 1.64% |
| 2024-04-02 | 2.25 | 2.28 | 0.02 | 0.88% | 2.23 | 2.32 | 445366 | 10129.21 | 2.75% |
| 2024-04-01 | 2.24 | 2.26 | 0.01 | 0.44% | 2.23 | 2.27 | 309144 | 6958.39 | 1.91% |
| 2024-03-29 | 2.25 | 2.25 | -0.02 | -0.88% | 2.20 | 2.26 | 338276 | 7529.42 | 2.09% |
| 2024-03-28 | 2.25 | 2.27 | 0.01 | 0.44% | 2.22 | 2.29 | 409736 | 9253.67 | 2.53% |
| 2024-03-27 | 2.33 | 2.26 | -0.09 | -3.83% | 2.25 | 2.34 | 600356 | 13704.63 | 3.71% |
| 2024-03-26 | 2.21 | 2.35 | 0.14 | 6.33% | 2.20 | 2.35 | 938005 | 21525.06 | 5.80% |
| 2024-03-25 | 2.19 | 2.21 | 0.03 | 1.38% | 2.17 | 2.26 | 436221 | 9670.56 | 2.70% |
| 2024-03-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.15 | 2.21 | 262469 | 5709.44 | 1.62% |
| 2024-03-21 | 2.19 | 2.21 | 0.02 | 0.91% | 2.19 | 2.22 | 233093 | 5136.67 | 1.44% |
| 2024-03-20 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.20 | 174776 | 3820.33 | 1.08% |
| 2024-03-19 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.21 | 265665 | 5818.44 | 1.64% |
| 2024-03-18 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 211609 | 4596.27 | 1.31% |
| 2024-03-15 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 223206 | 4817.26 | 1.38% |
| 2024-03-14 | 2.15 | 2.16 | 0.01 | 0.47% | 2.14 | 2.19 | 304204 | 6582.07 | 1.88% |
| 2024-03-13 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.22 | 364657 | 7887.91 | 2.25% |
| 2024-03-12 | 2.14 | 2.21 | 0.07 | 3.27% | 2.13 | 2.25 | 566167 | 12352.56 | 3.50% |
| 2024-03-11 | 2.10 | 2.14 | 0.04 | 1.90% | 2.09 | 2.15 | 244433 | 5184.56 | 1.51% |
| 2024-03-08 | 2.11 | 2.10 | 0.00 | 0.00% | 2.08 | 2.12 | 159711 | 3348.75 | 0.99% |
| 2024-03-07 | 2.10 | 2.10 | -0.01 | -0.47% | 2.09 | 2.14 | 248649 | 5261.16 | 1.54% |
| 2024-03-06 | 2.09 | 2.11 | 0.02 | 0.96% | 2.07 | 2.12 | 199612 | 4190.58 | 1.23% |
| 2024-03-05 | 2.10 | 2.09 | -0.02 | -0.95% | 2.07 | 2.12 | 240773 | 5032.58 | 1.49% |
| 2024-03-04 | 2.15 | 2.11 | -0.04 | -1.86% | 2.09 | 2.15 | 305958 | 6467.50 | 1.89% |
| 2024-03-01 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 259923 | 5607.44 | 1.61% |
| 2024-02-29 | 2.12 | 2.17 | 0.03 | 1.40% | 2.11 | 2.17 | 341738 | 7350.78 | 2.11% |
| 2024-02-28 | 2.23 | 2.14 | -0.09 | -4.04% | 2.13 | 2.26 | 600471 | 13247.67 | 3.71% |
| 2024-02-27 | 2.18 | 2.23 | 0.04 | 1.83% | 2.16 | 2.26 | 418966 | 9296.25 | 2.59% |
| 2024-02-26 | 2.18 | 2.19 | 0.01 | 0.46% | 2.15 | 2.23 | 465388 | 10192.95 | 2.88% |
| 2024-02-23 | 2.17 | 2.18 | 0.00 | 0.00% | 2.15 | 2.19 | 330680 | 7184.80 | 2.04% |
| 2024-02-22 | 2.14 | 2.18 | 0.01 | 0.46% | 2.14 | 2.18 | 349588 | 7547.42 | 2.16% |
| 2024-02-21 | 2.12 | 2.17 | 0.03 | 1.40% | 2.11 | 2.21 | 493189 | 10705.98 | 3.05% |
| 2024-02-20 | 2.13 | 2.14 | -0.03 | -1.38% | 2.11 | 2.15 | 321897 | 6851.82 | 1.99% |
| 2024-02-19 | 2.12 | 2.17 | 0.08 | 3.83% | 2.05 | 2.18 | 492043 | 10445.32 | 3.04% |
| 2024-02-08 | 1.96 | 2.09 | 0.15 | 7.73% | 1.96 | 2.09 | 477176 | 9714.19 | 2.95% |
| 2024-02-07 | 2.01 | 1.94 | -0.08 | -3.96% | 1.90 | 2.02 | 454496 | 8922.99 | 2.81% |
| 2024-02-06 | 1.89 | 2.02 | 0.07 | 3.59% | 1.83 | 2.06 | 484758 | 9409.55 | 3.00% |
| 2024-02-05 | 2.14 | 1.95 | -0.19 | -8.88% | 1.93 | 2.15 | 628090 | 12566.46 | 3.88% |
| 2024-02-02 | 2.10 | 2.14 | 0.04 | 1.90% | 2.05 | 2.19 | 614507 | 13085.51 | 3.80% |