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 | 2.00 | 1.97 | -0.05 | -2.48% | 1.95 | 2.00 | 1570605 | 31099.68 | 2.69% |
| 2024-05-08 | 2.06 | 2.02 | 0.04 | 2.02% | 1.99 | 2.10 | 2219272 | 44979.64 | 3.79% |
| 2024-05-07 | 1.95 | 1.98 | 0.04 | 2.06% | 1.95 | 2.00 | 1504076 | 29788.68 | 2.57% |
| 2024-05-06 | 2.01 | 1.94 | -0.06 | -3.00% | 1.91 | 2.03 | 2256038 | 44332.90 | 3.86% |
| 2024-04-30 | 2.04 | 2.00 | -0.05 | -2.44% | 1.99 | 2.06 | 1421230 | 28624.04 | 2.43% |
| 2024-04-29 | 2.05 | 2.05 | -0.04 | -1.91% | 1.97 | 2.06 | 2130253 | 43001.89 | 3.64% |
| 2024-04-26 | 2.05 | 2.09 | 0.04 | 1.95% | 2.04 | 2.09 | 928147 | 19254.11 | 1.59% |
| 2024-04-25 | 2.05 | 2.05 | -0.02 | -0.97% | 2.03 | 2.07 | 764710 | 15678.68 | 1.31% |
| 2024-04-24 | 2.04 | 2.07 | 0.05 | 2.48% | 2.02 | 2.07 | 886356 | 18168.30 | 1.52% |
| 2024-04-23 | 2.03 | 2.02 | -0.01 | -0.49% | 2.02 | 2.06 | 686469 | 13989.49 | 1.17% |
| 2024-04-22 | 2.05 | 2.03 | -0.02 | -0.98% | 2.01 | 2.07 | 777416 | 15837.78 | 1.33% |
| 2024-04-19 | 2.09 | 2.05 | -0.06 | -2.84% | 2.04 | 2.13 | 1247124 | 25970.07 | 2.13% |
| 2024-04-18 | 2.14 | 2.11 | -0.06 | -2.76% | 2.10 | 2.15 | 1138568 | 24144.87 | 1.95% |
| 2024-04-17 | 2.09 | 2.17 | 0.08 | 3.83% | 2.09 | 2.17 | 1030890 | 22163.33 | 1.76% |
| 2024-04-16 | 2.12 | 2.09 | -0.05 | -2.34% | 2.08 | 2.16 | 1016873 | 21460.68 | 1.74% |
| 2024-04-15 | 2.15 | 2.14 | -0.01 | -0.47% | 2.08 | 2.17 | 948707 | 20271.28 | 1.62% |
| 2024-04-12 | 2.17 | 2.15 | -0.03 | -1.38% | 2.15 | 2.19 | 597619 | 12932.18 | 1.02% |
| 2024-04-11 | 2.14 | 2.18 | 0.03 | 1.40% | 2.13 | 2.20 | 889501 | 19334.20 | 1.52% |
| 2024-04-10 | 2.21 | 2.15 | -0.05 | -2.27% | 2.14 | 2.21 | 998664 | 21661.61 | 1.71% |
| 2024-04-09 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 637070 | 13997.83 | 1.09% |
| 2024-04-08 | 2.22 | 2.19 | -0.03 | -1.35% | 2.19 | 2.23 | 917741 | 20256.03 | 1.57% |
| 2024-04-03 | 2.23 | 2.22 | -0.02 | -0.89% | 2.21 | 2.24 | 739372 | 16432.59 | 1.26% |
| 2024-04-02 | 2.26 | 2.24 | -0.02 | -0.88% | 2.22 | 2.27 | 799841 | 17911.57 | 1.37% |
| 2024-04-01 | 2.25 | 2.26 | 0.02 | 0.89% | 2.24 | 2.28 | 834591 | 18872.68 | 1.43% |
| 2024-03-29 | 2.24 | 2.24 | 0.00 | 0.00% | 2.21 | 2.25 | 815136 | 18149.98 | 1.39% |
| 2024-03-28 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.26 | 1135218 | 25311.28 | 1.94% |
| 2024-03-27 | 2.25 | 2.19 | -0.07 | -3.10% | 2.19 | 2.26 | 1170647 | 26054.16 | 2.00% |
| 2024-03-26 | 2.28 | 2.26 | -0.03 | -1.31% | 2.23 | 2.30 | 1404854 | 31790.99 | 2.40% |
| 2024-03-25 | 2.36 | 2.29 | -0.07 | -2.97% | 2.29 | 2.36 | 1484963 | 34554.30 | 2.54% |
| 2024-03-22 | 2.36 | 2.36 | -0.01 | -0.42% | 2.31 | 2.38 | 1767064 | 41454.99 | 3.02% |
| 2024-03-21 | 2.35 | 2.37 | 0.04 | 1.72% | 2.35 | 2.42 | 2401790 | 57198.61 | 4.11% |
| 2024-03-20 | 2.30 | 2.33 | 0.02 | 0.87% | 2.30 | 2.34 | 1036035 | 24058.74 | 1.77% |
| 2024-03-19 | 2.34 | 2.31 | -0.04 | -1.70% | 2.30 | 2.36 | 1101923 | 25679.72 | 1.88% |
| 2024-03-18 | 2.34 | 2.35 | 0.03 | 1.29% | 2.31 | 2.35 | 1174548 | 27352.93 | 2.01% |
| 2024-03-15 | 2.29 | 2.32 | 0.01 | 0.43% | 2.28 | 2.32 | 849989 | 19571.49 | 1.45% |
| 2024-03-14 | 2.34 | 2.31 | -0.04 | -1.70% | 2.28 | 2.35 | 1344480 | 31168.11 | 2.30% |
| 2024-03-13 | 2.34 | 2.35 | 0.02 | 0.86% | 2.32 | 2.38 | 1632657 | 38399.59 | 2.79% |
| 2024-03-12 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.36 | 1040453 | 24329.36 | 1.78% |
| 2024-03-11 | 2.30 | 2.34 | 0.03 | 1.30% | 2.28 | 2.35 | 1260468 | 29126.24 | 2.16% |
| 2024-03-08 | 2.28 | 2.31 | 0.03 | 1.32% | 2.27 | 2.31 | 1045765 | 23980.40 | 1.79% |
| 2024-03-07 | 2.32 | 2.28 | -0.04 | -1.72% | 2.28 | 2.34 | 1292168 | 29867.07 | 2.21% |
| 2024-03-06 | 2.32 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 1044896 | 24247.29 | 1.79% |
| 2024-03-05 | 2.35 | 2.33 | -0.04 | -1.69% | 2.32 | 2.36 | 1412630 | 33045.98 | 2.42% |
| 2024-03-04 | 2.38 | 2.37 | 0.01 | 0.42% | 2.33 | 2.39 | 1464494 | 34539.53 | 2.50% |
| 2024-03-01 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 1620908 | 38152.35 | 2.77% |
| 2024-02-29 | 2.31 | 2.37 | 0.04 | 1.72% | 2.30 | 2.39 | 1983827 | 46791.53 | 3.39% |
| 2024-02-28 | 2.39 | 2.33 | -0.05 | -2.10% | 2.32 | 2.46 | 3630344 | 87104.69 | 6.21% |
| 2024-02-27 | 2.36 | 2.38 | 0.05 | 2.15% | 2.34 | 2.42 | 2300357 | 54472.79 | 3.93% |
| 2024-02-26 | 2.36 | 2.33 | -0.06 | -2.51% | 2.31 | 2.36 | 2976472 | 69389.63 | 5.09% |
| 2024-02-23 | 2.23 | 2.39 | 0.17 | 7.66% | 2.21 | 2.44 | 4236582 | 99159.29 | 7.25% |
| 2024-02-22 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 1044114 | 23139.09 | 1.79% |
| 2024-02-21 | 2.20 | 2.21 | 0.00 | 0.00% | 2.18 | 2.25 | 1445668 | 32104.66 | 2.47% |
| 2024-02-20 | 2.21 | 2.21 | -0.01 | -0.45% | 2.18 | 2.22 | 959986 | 21135.89 | 1.64% |
| 2024-02-19 | 2.25 | 2.22 | 0.03 | 1.37% | 2.20 | 2.25 | 1418418 | 31526.23 | 2.43% |
| 2024-02-08 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.26 | 2036266 | 45414.01 | 3.48% |
| 2024-02-07 | 2.06 | 2.19 | 0.12 | 5.80% | 2.05 | 2.20 | 2194626 | 47400.07 | 3.75% |
| 2024-02-06 | 1.87 | 2.07 | 0.17 | 8.95% | 1.86 | 2.08 | 1628213 | 32507.84 | 2.79% |
| 2024-02-05 | 2.01 | 1.90 | -0.12 | -5.94% | 1.84 | 2.01 | 1439138 | 27684.92 | 2.46% |
| 2024-02-02 | 2.06 | 2.02 | -0.03 | -1.46% | 1.98 | 2.12 | 1260333 | 25762.93 | 2.16% |
| 2024-02-01 | 2.04 | 2.05 | -0.01 | -0.49% | 2.01 | 2.09 | 910267 | 18658.09 | 1.56% |
| 2024-01-31 | 2.09 | 2.06 | -0.04 | -1.90% | 2.05 | 2.11 | 920686 | 19111.19 | 1.57% |