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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 2.04 | 2.02 | -0.12 | -5.61% | 2.01 | 2.09 | 1572524 | 32116.70 | 3.22% |
| 2024-05-07 | 2.29 | 2.14 | -0.06 | -2.73% | 2.11 | 2.29 | 2039710 | 43946.98 | 4.17% |
| 2024-05-06 | 2.04 | 2.20 | 0.20 | 10.00% | 2.04 | 2.20 | 987438 | 21313.72 | 2.02% |
| 2024-04-30 | 2.08 | 2.00 | -0.08 | -3.85% | 1.98 | 2.14 | 1312673 | 26882.81 | 2.69% |
| 2024-04-29 | 1.98 | 2.08 | 0.13 | 6.67% | 1.96 | 2.14 | 1808312 | 37410.52 | 3.70% |
| 2024-04-26 | 1.90 | 1.95 | 0.04 | 2.09% | 1.90 | 1.95 | 757020 | 14629.72 | 1.55% |
| 2024-04-25 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.97 | 807270 | 15571.85 | 1.65% |
| 2024-04-24 | 1.91 | 1.91 | -0.01 | -0.52% | 1.89 | 1.93 | 666143 | 12729.56 | 1.36% |
| 2024-04-23 | 1.96 | 1.92 | -0.02 | -1.03% | 1.92 | 1.97 | 610901 | 11832.68 | 1.25% |
| 2024-04-22 | 1.98 | 1.94 | -0.04 | -2.02% | 1.93 | 2.00 | 580704 | 11353.15 | 1.19% |
| 2024-04-19 | 2.00 | 1.98 | -0.04 | -1.98% | 1.97 | 2.04 | 698387 | 13930.03 | 1.43% |
| 2024-04-18 | 2.00 | 2.02 | 0.01 | 0.50% | 1.96 | 2.07 | 1081453 | 21921.62 | 2.21% |
| 2024-04-17 | 1.90 | 2.01 | 0.13 | 6.91% | 1.90 | 2.06 | 1272566 | 25415.53 | 2.60% |
| 2024-04-16 | 2.01 | 1.88 | -0.15 | -7.39% | 1.83 | 2.01 | 1232748 | 23562.57 | 2.52% |
| 2024-04-15 | 2.05 | 2.03 | -0.09 | -4.25% | 1.98 | 2.10 | 1082273 | 22001.61 | 2.21% |
| 2024-04-12 | 2.16 | 2.12 | -0.03 | -1.40% | 2.11 | 2.19 | 717239 | 15416.31 | 1.47% |
| 2024-04-11 | 2.15 | 2.15 | -0.03 | -1.38% | 2.11 | 2.19 | 1019805 | 22030.26 | 2.09% |
| 2024-04-10 | 2.26 | 2.18 | -0.07 | -3.11% | 2.14 | 2.27 | 1136202 | 24740.47 | 2.32% |
| 2024-04-09 | 2.27 | 2.25 | -0.01 | -0.44% | 2.22 | 2.30 | 808120 | 18150.55 | 1.65% |
| 2024-04-08 | 2.32 | 2.26 | -0.05 | -2.16% | 2.26 | 2.35 | 882354 | 20311.24 | 1.81% |
| 2024-04-03 | 2.39 | 2.31 | -0.07 | -2.94% | 2.31 | 2.39 | 661792 | 15393.71 | 1.35% |
| 2024-04-02 | 2.43 | 2.38 | -0.07 | -2.86% | 2.37 | 2.45 | 680136 | 16280.33 | 1.39% |
| 2024-04-01 | 2.41 | 2.45 | 0.05 | 2.08% | 2.40 | 2.47 | 662102 | 16174.99 | 1.35% |
| 2024-03-29 | 2.40 | 2.40 | 0.00 | 0.00% | 2.35 | 2.43 | 570733 | 13604.81 | 1.17% |
| 2024-03-28 | 2.34 | 2.40 | 0.03 | 1.27% | 2.32 | 2.44 | 762551 | 18350.03 | 1.56% |
| 2024-03-27 | 2.48 | 2.37 | -0.14 | -5.58% | 2.37 | 2.50 | 830285 | 20226.11 | 1.70% |
| 2024-03-26 | 2.48 | 2.51 | 0.03 | 1.21% | 2.43 | 2.53 | 945680 | 23407.46 | 1.93% |
| 2024-03-25 | 2.58 | 2.48 | -0.13 | -4.98% | 2.48 | 2.58 | 1026454 | 25984.12 | 2.10% |
| 2024-03-22 | 2.69 | 2.61 | -0.09 | -3.33% | 2.60 | 2.70 | 1007565 | 26448.72 | 2.28% |
| 2024-03-21 | 2.72 | 2.70 | -0.04 | -1.46% | 2.68 | 2.76 | 945415 | 25682.09 | 2.14% |
| 2024-03-20 | 2.68 | 2.74 | 0.04 | 1.48% | 2.68 | 2.84 | 1192218 | 32801.94 | 2.70% |
| 2024-03-19 | 2.75 | 2.70 | -0.07 | -2.53% | 2.70 | 2.77 | 1120344 | 30555.26 | 2.54% |
| 2024-03-18 | 2.70 | 2.77 | 0.07 | 2.59% | 2.70 | 2.80 | 1624588 | 44797.12 | 3.68% |
| 2024-03-15 | 2.61 | 2.70 | 0.06 | 2.27% | 2.60 | 2.72 | 1230930 | 32843.37 | 2.79% |
| 2024-03-14 | 2.68 | 2.64 | -0.06 | -2.22% | 2.61 | 2.75 | 1133016 | 30181.48 | 2.57% |
| 2024-03-13 | 2.67 | 2.70 | 0.02 | 0.75% | 2.65 | 2.78 | 1426416 | 38819.47 | 3.23% |
| 2024-03-12 | 2.70 | 2.68 | 0.02 | 0.75% | 2.62 | 2.73 | 1306270 | 34994.03 | 2.96% |
| 2024-03-11 | 2.58 | 2.66 | 0.10 | 3.91% | 2.56 | 2.69 | 1290946 | 34083.08 | 2.92% |
| 2024-03-08 | 2.58 | 2.56 | -0.03 | -1.16% | 2.54 | 2.60 | 869088 | 22270.29 | 1.97% |
| 2024-03-07 | 2.68 | 2.59 | -0.10 | -3.72% | 2.59 | 2.73 | 1254326 | 33304.61 | 2.84% |
| 2024-03-06 | 2.71 | 2.69 | -0.08 | -2.89% | 2.68 | 2.76 | 1197066 | 32343.41 | 2.71% |
| 2024-03-05 | 2.63 | 2.77 | 0.09 | 3.36% | 2.62 | 2.82 | 2192490 | 59510.17 | 4.96% |
| 2024-03-04 | 2.77 | 2.68 | -0.11 | -3.94% | 2.61 | 2.77 | 1868192 | 50054.42 | 4.23% |
| 2024-03-01 | 2.88 | 2.79 | -0.08 | -2.79% | 2.73 | 2.93 | 2626421 | 73740.71 | 5.95% |
| 2024-02-29 | 2.51 | 2.87 | 0.26 | 9.96% | 2.51 | 2.87 | 3162563 | 86926.84 | 7.16% |
| 2024-02-28 | 3.00 | 2.61 | -0.12 | -4.40% | 2.60 | 3.00 | 3329886 | 94331.13 | 7.54% |
| 2024-02-27 | 2.49 | 2.73 | 0.25 | 10.08% | 2.48 | 2.73 | 691425 | 18310.00 | 1.57% |
| 2024-02-26 | 2.43 | 2.48 | 0.04 | 1.64% | 2.41 | 2.54 | 1337292 | 33336.76 | 3.03% |
| 2024-02-23 | 2.34 | 2.44 | 0.11 | 4.72% | 2.33 | 2.45 | 1265893 | 30333.29 | 2.87% |
| 2024-02-22 | 2.27 | 2.33 | 0.02 | 0.87% | 2.26 | 2.34 | 941631 | 21751.63 | 2.13% |
| 2024-02-21 | 2.19 | 2.31 | 0.10 | 4.52% | 2.16 | 2.39 | 1554589 | 35893.12 | 3.52% |
| 2024-02-20 | 2.11 | 2.21 | 0.10 | 4.74% | 2.07 | 2.26 | 1219418 | 26352.51 | 2.76% |
| 2024-02-19 | 2.07 | 2.11 | 0.05 | 2.43% | 2.06 | 2.13 | 1187910 | 24943.87 | 2.69% |
| 2024-02-08 | 2.05 | 2.06 | 0.04 | 1.98% | 1.93 | 2.07 | 1451347 | 28932.75 | 3.29% |
| 2024-02-07 | 1.99 | 2.02 | 0.05 | 2.54% | 1.97 | 2.14 | 1551422 | 31946.66 | 3.51% |
| 2024-02-06 | 1.91 | 1.97 | 0.02 | 1.03% | 1.83 | 2.03 | 1212855 | 23290.22 | 2.75% |
| 2024-02-05 | 2.15 | 1.95 | -0.21 | -9.72% | 1.95 | 2.15 | 1091960 | 21997.31 | 2.47% |
| 2024-02-02 | 2.27 | 2.16 | -0.11 | -4.85% | 2.06 | 2.33 | 1028547 | 22550.71 | 2.33% |
| 2024-02-01 | 2.30 | 2.27 | -0.07 | -2.99% | 2.25 | 2.36 | 847827 | 19529.99 | 1.92% |
| 2024-01-31 | 2.44 | 2.34 | -0.16 | -6.40% | 2.34 | 2.50 | 1113275 | 26773.63 | 2.52% |
| 2024-01-30 | 2.48 | 2.50 | 0.01 | 0.40% | 2.43 | 2.71 | 1585554 | 40696.39 | 3.59% |