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 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.40 | 360751 | 8582.17 | 0.45% |
| 2024-05-08 | 2.39 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 417879 | 9880.05 | 0.53% |
| 2024-05-07 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.44 | 450320 | 10809.66 | 0.57% |
| 2024-05-06 | 2.43 | 2.43 | 0.02 | 0.83% | 2.42 | 2.45 | 353533 | 8596.83 | 0.44% |
| 2024-04-30 | 2.47 | 2.41 | -0.08 | -3.21% | 2.40 | 2.48 | 497251 | 12093.67 | 0.62% |
| 2024-04-29 | 2.44 | 2.49 | 0.04 | 1.63% | 2.43 | 2.49 | 417433 | 10319.22 | 0.52% |
| 2024-04-26 | 2.40 | 2.45 | 0.05 | 2.08% | 2.38 | 2.45 | 404321 | 9759.91 | 0.51% |
| 2024-04-25 | 2.38 | 2.40 | 0.00 | 0.00% | 2.38 | 2.43 | 288461 | 6944.93 | 0.36% |
| 2024-04-24 | 2.39 | 2.40 | 0.00 | 0.00% | 2.37 | 2.41 | 276955 | 6616.72 | 0.35% |
| 2024-04-23 | 2.47 | 2.40 | -0.07 | -2.83% | 2.40 | 2.47 | 429992 | 10442.48 | 0.54% |
| 2024-04-22 | 2.53 | 2.47 | -0.07 | -2.76% | 2.47 | 2.56 | 417254 | 10449.83 | 0.52% |
| 2024-04-19 | 2.53 | 2.54 | 0.00 | 0.00% | 2.52 | 2.60 | 440302 | 11285.76 | 0.55% |
| 2024-04-18 | 2.49 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 523942 | 13255.15 | 0.66% |
| 2024-04-17 | 2.44 | 2.50 | 0.05 | 2.04% | 2.44 | 2.51 | 498001 | 12289.09 | 0.63% |
| 2024-04-16 | 2.50 | 2.45 | -0.06 | -2.39% | 2.43 | 2.54 | 584571 | 14518.17 | 0.73% |
| 2024-04-15 | 2.51 | 2.51 | -0.01 | -0.40% | 2.46 | 2.56 | 476691 | 11952.15 | 0.60% |
| 2024-04-12 | 2.52 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 326416 | 8243.40 | 0.41% |
| 2024-04-11 | 2.48 | 2.53 | 0.04 | 1.61% | 2.47 | 2.55 | 525895 | 13261.52 | 0.66% |
| 2024-04-10 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.53 | 359045 | 8990.45 | 0.45% |
| 2024-04-09 | 2.48 | 2.51 | 0.02 | 0.80% | 2.48 | 2.53 | 434760 | 10877.78 | 0.55% |
| 2024-04-08 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.56 | 610222 | 15379.51 | 0.77% |
| 2024-04-03 | 2.45 | 2.50 | 0.05 | 2.04% | 2.44 | 2.50 | 470874 | 11670.92 | 0.59% |
| 2024-04-02 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.48 | 372906 | 9151.20 | 0.47% |
| 2024-04-01 | 2.42 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 351713 | 8508.24 | 0.44% |
| 2024-03-29 | 2.40 | 2.41 | 0.02 | 0.84% | 2.39 | 2.43 | 309060 | 7450.75 | 0.39% |
| 2024-03-28 | 2.38 | 2.39 | 0.00 | 0.00% | 2.37 | 2.42 | 254741 | 6100.78 | 0.32% |
| 2024-03-27 | 2.42 | 2.39 | -0.03 | -1.24% | 2.39 | 2.44 | 236993 | 5712.25 | 0.30% |
| 2024-03-26 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.45 | 270029 | 6528.85 | 0.34% |
| 2024-03-25 | 2.44 | 2.43 | -0.02 | -0.82% | 2.43 | 2.48 | 252550 | 6186.93 | 0.32% |
| 2024-03-22 | 2.49 | 2.45 | -0.05 | -2.00% | 2.44 | 2.50 | 304458 | 7491.00 | 0.38% |
| 2024-03-21 | 2.51 | 2.50 | 0.00 | 0.00% | 2.49 | 2.53 | 230578 | 5774.71 | 0.29% |
| 2024-03-20 | 2.53 | 2.50 | -0.03 | -1.19% | 2.50 | 2.53 | 261430 | 6571.81 | 0.33% |
| 2024-03-19 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.57 | 394439 | 10018.10 | 0.50% |
| 2024-03-18 | 2.52 | 2.51 | -0.01 | -0.40% | 2.49 | 2.53 | 278914 | 6992.72 | 0.35% |
| 2024-03-15 | 2.46 | 2.52 | 0.05 | 2.02% | 2.44 | 2.53 | 431771 | 10749.02 | 0.54% |
| 2024-03-14 | 2.46 | 2.47 | 0.00 | 0.00% | 2.45 | 2.51 | 274575 | 6810.83 | 0.35% |
| 2024-03-13 | 2.49 | 2.47 | -0.02 | -0.80% | 2.47 | 2.49 | 222101 | 5504.10 | 0.28% |
| 2024-03-12 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 275696 | 6851.84 | 0.35% |
| 2024-03-11 | 2.51 | 2.51 | -0.01 | -0.40% | 2.48 | 2.54 | 292229 | 7310.79 | 0.37% |
| 2024-03-08 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 281792 | 7076.76 | 0.35% |
| 2024-03-07 | 2.48 | 2.51 | 0.04 | 1.62% | 2.47 | 2.56 | 433451 | 10954.24 | 0.54% |
| 2024-03-06 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.50 | 255587 | 6319.96 | 0.32% |
| 2024-03-05 | 2.48 | 2.46 | -0.02 | -0.81% | 2.43 | 2.49 | 316882 | 7777.75 | 0.40% |
| 2024-03-04 | 2.51 | 2.48 | -0.05 | -1.98% | 2.47 | 2.52 | 327949 | 8175.94 | 0.41% |
| 2024-03-01 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 260702 | 6569.76 | 0.33% |
| 2024-02-29 | 2.50 | 2.53 | 0.03 | 1.20% | 2.49 | 2.53 | 354856 | 8914.96 | 0.45% |
| 2024-02-28 | 2.51 | 2.50 | -0.01 | -0.40% | 2.50 | 2.57 | 554533 | 14023.32 | 0.70% |
| 2024-02-27 | 2.48 | 2.51 | 0.03 | 1.21% | 2.46 | 2.51 | 351763 | 8747.56 | 0.44% |
| 2024-02-26 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.53 | 390406 | 9751.79 | 0.49% |
| 2024-02-23 | 2.56 | 2.53 | -0.03 | -1.17% | 2.50 | 2.56 | 374006 | 9455.20 | 0.47% |
| 2024-02-22 | 2.53 | 2.56 | 0.03 | 1.19% | 2.52 | 2.56 | 251766 | 6401.31 | 0.32% |
| 2024-02-21 | 2.54 | 2.53 | -0.02 | -0.78% | 2.52 | 2.58 | 371492 | 9477.21 | 0.47% |
| 2024-02-20 | 2.56 | 2.55 | -0.01 | -0.39% | 2.52 | 2.56 | 287623 | 7316.37 | 0.36% |
| 2024-02-19 | 2.57 | 2.56 | 0.01 | 0.39% | 2.53 | 2.60 | 480622 | 12333.96 | 0.60% |
| 2024-02-08 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.63 | 670835 | 17329.56 | 0.84% |
| 2024-02-07 | 2.40 | 2.52 | 0.12 | 5.00% | 2.39 | 2.52 | 727849 | 18043.98 | 0.91% |
| 2024-02-06 | 2.22 | 2.40 | 0.15 | 6.67% | 2.20 | 2.42 | 492079 | 11410.91 | 0.62% |
| 2024-02-05 | 2.28 | 2.25 | -0.06 | -2.60% | 2.20 | 2.32 | 462554 | 10419.31 | 0.58% |
| 2024-02-02 | 2.34 | 2.31 | -0.04 | -1.70% | 2.24 | 2.40 | 444453 | 10360.41 | 0.56% |
| 2024-02-01 | 2.38 | 2.35 | -0.05 | -2.08% | 2.34 | 2.40 | 373128 | 8839.99 | 0.47% |
| 2024-01-31 | 2.41 | 2.40 | -0.04 | -1.64% | 2.39 | 2.48 | 347073 | 8412.92 | 0.44% |