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 | 2.43 | 2.40 | -0.03 | -1.23% | 2.39 | 2.45 | 61942 | 1490.60 | 0.70% |
| 2024-05-16 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.49 | 67273 | 1654.76 | 0.76% |
| 2024-05-15 | 2.42 | 2.44 | 0.03 | 1.24% | 2.40 | 2.47 | 72603 | 1771.64 | 0.81% |
| 2024-05-14 | 2.39 | 2.41 | 0.01 | 0.42% | 2.35 | 2.43 | 69882 | 1676.07 | 0.78% |
| 2024-05-13 | 2.32 | 2.40 | 0.03 | 1.27% | 2.32 | 2.44 | 76242 | 1826.93 | 0.86% |
| 2024-05-10 | 2.32 | 2.37 | 0.03 | 1.28% | 2.26 | 2.38 | 71966 | 1674.96 | 0.81% |
| 2024-05-09 | 2.31 | 2.34 | 0.03 | 1.30% | 2.26 | 2.36 | 65904 | 1539.04 | 0.74% |
| 2024-05-08 | 2.43 | 2.31 | -0.12 | -4.94% | 2.31 | 2.44 | 114764 | 2687.49 | 1.29% |
| 2024-05-07 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.45 | 57256 | 1394.52 | 0.64% |
| 2024-05-06 | 2.52 | 2.42 | -0.13 | -5.10% | 2.42 | 2.55 | 118004 | 2890.06 | 1.32% |
| 2024-04-30 | 2.68 | 2.55 | -0.13 | -4.85% | 2.55 | 2.68 | 147169 | 3786.59 | 1.65% |
| 2024-04-29 | 2.72 | 2.68 | 0.01 | 0.37% | 2.64 | 2.73 | 99696 | 2661.75 | 1.12% |
| 2024-04-26 | 2.65 | 2.67 | 0.02 | 0.75% | 2.63 | 2.72 | 57585 | 1536.24 | 0.65% |
| 2024-04-25 | 2.67 | 2.65 | 0.00 | 0.00% | 2.63 | 2.75 | 110818 | 2982.78 | 1.24% |
| 2024-04-24 | 2.53 | 2.65 | 0.13 | 5.16% | 2.51 | 2.65 | 94792 | 2473.48 | 1.06% |
| 2024-04-23 | 2.52 | 2.52 | 0.02 | 0.80% | 2.50 | 2.54 | 32142 | 808.63 | 0.36% |
| 2024-04-22 | 2.44 | 2.50 | 0.06 | 2.46% | 2.42 | 2.52 | 46746 | 1159.12 | 0.52% |
| 2024-04-19 | 2.44 | 2.44 | -0.01 | -0.41% | 2.42 | 2.48 | 33872 | 827.91 | 0.38% |
| 2024-04-18 | 2.48 | 2.45 | -0.03 | -1.21% | 2.45 | 2.51 | 29885 | 737.52 | 0.34% |
| 2024-04-17 | 2.46 | 2.48 | 0.04 | 1.64% | 2.46 | 2.50 | 32296 | 800.33 | 0.36% |
| 2024-04-16 | 2.48 | 2.44 | -0.01 | -0.41% | 2.41 | 2.55 | 67550 | 1678.19 | 0.76% |
| 2024-04-15 | 2.41 | 2.45 | -0.09 | -3.54% | 2.41 | 2.52 | 69324 | 1707.95 | 0.78% |
| 2024-04-12 | 2.45 | 2.54 | 0.10 | 4.10% | 2.43 | 2.55 | 71156 | 1776.06 | 0.80% |
| 2024-04-11 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.53 | 40947 | 1015.26 | 0.46% |
| 2024-04-10 | 2.53 | 2.46 | -0.08 | -3.15% | 2.44 | 2.58 | 76790 | 1922.99 | 0.86% |
| 2024-04-09 | 2.52 | 2.54 | 0.01 | 0.40% | 2.48 | 2.61 | 87331 | 2228.50 | 0.98% |
| 2024-04-08 | 2.43 | 2.53 | 0.08 | 3.27% | 2.42 | 2.57 | 159550 | 4054.15 | 1.79% |
| 2024-04-03 | 2.33 | 2.45 | 0.12 | 5.15% | 2.29 | 2.45 | 137798 | 3276.73 | 1.55% |
| 2024-04-02 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.34 | 49609 | 1152.70 | 0.56% |
| 2024-04-01 | 2.29 | 2.34 | 0.06 | 2.63% | 2.29 | 2.34 | 81928 | 1902.21 | 0.92% |
| 2024-03-29 | 2.26 | 2.28 | 0.03 | 1.33% | 2.26 | 2.29 | 52408 | 1193.90 | 0.59% |
| 2024-03-28 | 2.25 | 2.25 | 0.00 | 0.00% | 2.22 | 2.28 | 43899 | 991.62 | 0.49% |
| 2024-03-27 | 2.28 | 2.25 | -0.03 | -1.32% | 2.24 | 2.28 | 43588 | 983.11 | 0.49% |
| 2024-03-26 | 2.28 | 2.28 | 0.00 | 0.00% | 2.25 | 2.29 | 52377 | 1190.31 | 0.59% |
| 2024-03-25 | 2.26 | 2.28 | 0.03 | 1.33% | 2.24 | 2.33 | 71506 | 1631.11 | 0.80% |
| 2024-03-22 | 2.28 | 2.25 | -0.02 | -0.88% | 2.25 | 2.28 | 52125 | 1178.30 | 0.59% |
| 2024-03-21 | 2.29 | 2.27 | -0.01 | -0.44% | 2.27 | 2.30 | 41529 | 947.39 | 0.47% |
| 2024-03-20 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.30 | 57462 | 1311.65 | 0.64% |
| 2024-03-19 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.35 | 70709 | 1636.66 | 0.79% |
| 2024-03-18 | 2.30 | 2.29 | -0.01 | -0.43% | 2.27 | 2.32 | 45963 | 1050.44 | 0.52% |
| 2024-03-15 | 2.26 | 2.30 | 0.04 | 1.77% | 2.25 | 2.31 | 56549 | 1295.66 | 0.63% |
| 2024-03-14 | 2.27 | 2.26 | -0.02 | -0.88% | 2.26 | 2.30 | 51471 | 1171.44 | 0.58% |
| 2024-03-13 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 47454 | 1088.71 | 0.53% |
| 2024-03-12 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.33 | 61152 | 1409.53 | 0.69% |
| 2024-03-11 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 62474 | 1454.48 | 0.70% |
| 2024-03-08 | 2.33 | 2.35 | 0.02 | 0.86% | 2.33 | 2.36 | 23452 | 549.21 | 0.26% |
| 2024-03-07 | 2.38 | 2.33 | -0.05 | -2.10% | 2.33 | 2.38 | 46158 | 1085.56 | 0.52% |
| 2024-03-06 | 2.32 | 2.38 | 0.05 | 2.15% | 2.31 | 2.39 | 67816 | 1601.74 | 0.76% |
| 2024-03-05 | 2.32 | 2.33 | -0.01 | -0.43% | 2.30 | 2.35 | 42141 | 979.90 | 0.47% |
| 2024-03-04 | 2.27 | 2.34 | 0.07 | 3.08% | 2.27 | 2.34 | 69934 | 1609.18 | 0.78% |
| 2024-03-01 | 2.30 | 2.27 | -0.02 | -0.87% | 2.26 | 2.32 | 48817 | 1112.71 | 0.55% |
| 2024-02-29 | 2.23 | 2.29 | 0.03 | 1.33% | 2.22 | 2.32 | 41244 | 942.27 | 0.46% |
| 2024-02-28 | 2.37 | 2.26 | -0.10 | -4.24% | 2.25 | 2.37 | 87816 | 2037.59 | 0.99% |
| 2024-02-27 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.38 | 58378 | 1376.14 | 0.66% |
| 2024-02-26 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.40 | 64184 | 1525.83 | 0.72% |
| 2024-02-23 | 2.40 | 2.37 | -0.03 | -1.25% | 2.35 | 2.41 | 59252 | 1406.40 | 0.67% |
| 2024-02-22 | 2.40 | 2.40 | 0.00 | 0.00% | 2.34 | 2.44 | 68806 | 1640.71 | 0.77% |
| 2024-02-21 | 2.38 | 2.40 | -0.02 | -0.83% | 2.36 | 2.47 | 79162 | 1919.22 | 0.89% |
| 2024-02-20 | 2.33 | 2.42 | 0.12 | 5.22% | 2.29 | 2.42 | 79480 | 1899.29 | 0.89% |
| 2024-02-19 | 2.22 | 2.30 | 0.07 | 3.14% | 2.21 | 2.30 | 60231 | 1358.84 | 0.77% |
| 2024-02-08 | 2.18 | 2.23 | 0.05 | 2.29% | 2.16 | 2.28 | 50130 | 1108.64 | 0.64% |
| 2024-02-07 | 2.20 | 2.18 | 0.00 | 0.00% | 2.17 | 2.23 | 40916 | 898.45 | 0.52% |