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 | 2.30 | 2.24 | -0.08 | -3.45% | 2.24 | 2.31 | 187199 | 4233.38 | 1.47% |
| 2024-05-07 | 2.25 | 2.32 | 0.07 | 3.11% | 2.23 | 2.40 | 347319 | 8073.15 | 2.72% |
| 2024-05-06 | 2.25 | 2.25 | 0.02 | 0.90% | 2.24 | 2.29 | 163928 | 3704.43 | 1.28% |
| 2024-04-30 | 2.30 | 2.23 | -0.04 | -1.76% | 2.20 | 2.32 | 221502 | 4974.59 | 1.73% |
| 2024-04-29 | 2.17 | 2.27 | 0.14 | 6.57% | 2.17 | 2.28 | 282830 | 6313.10 | 2.22% |
| 2024-04-26 | 2.10 | 2.13 | 0.03 | 1.43% | 2.07 | 2.13 | 184834 | 3892.67 | 1.45% |
| 2024-04-25 | 2.10 | 2.10 | -0.01 | -0.47% | 2.07 | 2.13 | 125459 | 2639.19 | 0.98% |
| 2024-04-24 | 2.07 | 2.11 | 0.05 | 2.43% | 2.06 | 2.11 | 150609 | 3149.68 | 1.18% |
| 2024-04-23 | 2.04 | 2.06 | 0.02 | 0.98% | 2.03 | 2.08 | 110162 | 2267.48 | 0.86% |
| 2024-04-22 | 2.05 | 2.04 | -0.02 | -0.97% | 1.99 | 2.09 | 161251 | 3299.06 | 1.26% |
| 2024-04-19 | 2.08 | 2.06 | -0.03 | -1.44% | 2.04 | 2.11 | 204666 | 4239.06 | 1.60% |
| 2024-04-18 | 2.14 | 2.09 | -0.04 | -1.88% | 2.08 | 2.16 | 220443 | 4641.11 | 1.73% |
| 2024-04-17 | 2.00 | 2.13 | 0.17 | 8.67% | 2.00 | 2.14 | 294203 | 6174.56 | 2.30% |
| 2024-04-16 | 2.16 | 1.96 | -0.22 | -10.09% | 1.96 | 2.16 | 448989 | 9036.08 | 3.52% |
| 2024-04-15 | 2.27 | 2.18 | -0.09 | -3.96% | 2.13 | 2.29 | 326586 | 7228.76 | 2.56% |
| 2024-04-12 | 2.34 | 2.27 | -0.08 | -3.40% | 2.27 | 2.37 | 192616 | 4448.70 | 1.51% |
| 2024-04-11 | 2.35 | 2.35 | -0.03 | -1.26% | 2.30 | 2.38 | 237655 | 5569.73 | 1.86% |
| 2024-04-10 | 2.37 | 2.38 | 0.02 | 0.85% | 2.37 | 2.48 | 413001 | 10012.82 | 3.23% |
| 2024-04-09 | 2.35 | 2.36 | 0.03 | 1.29% | 2.31 | 2.37 | 146762 | 3441.61 | 1.15% |
| 2024-04-08 | 2.42 | 2.33 | -0.10 | -4.12% | 2.32 | 2.43 | 252065 | 5966.90 | 1.97% |
| 2024-04-03 | 2.46 | 2.43 | -0.03 | -1.22% | 2.41 | 2.46 | 173149 | 4210.49 | 1.36% |
| 2024-04-02 | 2.49 | 2.46 | -0.04 | -1.60% | 2.45 | 2.52 | 251493 | 6238.75 | 1.97% |
| 2024-04-01 | 2.48 | 2.50 | 0.03 | 1.21% | 2.46 | 2.50 | 232643 | 5783.16 | 1.82% |
| 2024-03-29 | 2.45 | 2.47 | 0.01 | 0.41% | 2.41 | 2.48 | 199182 | 4865.72 | 1.56% |
| 2024-03-28 | 2.38 | 2.46 | 0.06 | 2.50% | 2.36 | 2.49 | 300645 | 7369.36 | 2.35% |
| 2024-03-27 | 2.52 | 2.40 | -0.15 | -5.88% | 2.39 | 2.53 | 355326 | 8732.50 | 2.78% |
| 2024-03-26 | 2.46 | 2.55 | 0.07 | 2.82% | 2.46 | 2.55 | 363042 | 9099.54 | 2.84% |
| 2024-03-25 | 2.57 | 2.48 | -0.13 | -4.98% | 2.48 | 2.60 | 470323 | 11987.04 | 3.68% |
| 2024-03-22 | 2.67 | 2.61 | -0.11 | -4.04% | 2.59 | 2.68 | 732919 | 19224.64 | 5.74% |
| 2024-03-21 | 2.64 | 2.72 | 0.09 | 3.42% | 2.54 | 2.88 | 1394525 | 37049.84 | 10.92% |
| 2024-03-20 | 2.46 | 2.63 | 0.16 | 6.48% | 2.45 | 2.72 | 1276787 | 33482.17 | 10.00% |
| 2024-03-19 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.53 | 329658 | 8220.44 | 2.58% |
| 2024-03-18 | 2.46 | 2.49 | 0.03 | 1.22% | 2.45 | 2.50 | 362682 | 8951.80 | 2.84% |
| 2024-03-15 | 2.40 | 2.46 | 0.05 | 2.07% | 2.38 | 2.47 | 394910 | 9617.25 | 3.09% |
| 2024-03-14 | 2.44 | 2.41 | -0.02 | -0.82% | 2.38 | 2.47 | 349682 | 8485.77 | 2.74% |
| 2024-03-13 | 2.46 | 2.43 | -0.02 | -0.82% | 2.40 | 2.47 | 482877 | 11749.04 | 3.78% |
| 2024-03-12 | 2.47 | 2.45 | -0.01 | -0.41% | 2.43 | 2.49 | 327443 | 8030.50 | 2.56% |
| 2024-03-11 | 2.47 | 2.46 | -0.02 | -0.81% | 2.40 | 2.49 | 435345 | 10603.21 | 3.41% |
| 2024-03-08 | 2.56 | 2.48 | -0.07 | -2.75% | 2.44 | 2.56 | 536323 | 13283.28 | 4.20% |
| 2024-03-07 | 2.55 | 2.55 | 0.02 | 0.79% | 2.54 | 2.69 | 675190 | 17541.46 | 5.29% |
| 2024-03-06 | 2.54 | 2.53 | -0.05 | -1.94% | 2.53 | 2.61 | 500783 | 12787.29 | 3.92% |
| 2024-03-05 | 2.57 | 2.58 | -0.02 | -0.77% | 2.56 | 2.66 | 598234 | 15604.44 | 4.69% |
| 2024-03-04 | 2.56 | 2.60 | -0.07 | -2.62% | 2.51 | 2.66 | 925173 | 23794.75 | 7.25% |
| 2024-03-01 | 2.65 | 2.67 | 0.17 | 6.80% | 2.56 | 2.75 | 1585680 | 42352.10 | 12.42% |
| 2024-02-29 | 2.20 | 2.50 | 0.23 | 10.13% | 2.20 | 2.50 | 508586 | 12195.10 | 3.98% |
| 2024-02-28 | 2.48 | 2.27 | -0.24 | -9.56% | 2.26 | 2.54 | 909268 | 22095.10 | 7.12% |
| 2024-02-27 | 2.52 | 2.51 | 0.06 | 2.45% | 2.46 | 2.70 | 1090316 | 27987.01 | 8.54% |
| 2024-02-26 | 2.29 | 2.45 | 0.22 | 9.87% | 2.27 | 2.45 | 335184 | 7964.60 | 2.63% |
| 2024-02-23 | 2.14 | 2.23 | 0.09 | 4.21% | 2.13 | 2.24 | 502692 | 11054.77 | 3.94% |
| 2024-02-22 | 2.12 | 2.14 | -0.01 | -0.47% | 2.09 | 2.17 | 396719 | 8434.95 | 3.11% |
| 2024-02-21 | 2.05 | 2.15 | 0.07 | 3.37% | 2.05 | 2.20 | 627119 | 13483.17 | 4.91% |
| 2024-02-20 | 1.98 | 2.08 | 0.10 | 5.05% | 1.95 | 2.16 | 628657 | 12852.30 | 4.92% |
| 2024-02-19 | 1.88 | 1.98 | 0.18 | 10.00% | 1.84 | 1.98 | 287553 | 5604.67 | 2.25% |
| 2024-02-08 | 1.66 | 1.80 | 0.16 | 9.76% | 1.65 | 1.80 | 221668 | 3847.77 | 1.74% |
| 2024-02-07 | 1.79 | 1.64 | -0.15 | -8.38% | 1.61 | 1.81 | 326989 | 5578.04 | 2.56% |
| 2024-02-06 | 1.70 | 1.79 | -0.04 | -2.19% | 1.65 | 1.90 | 319973 | 5614.69 | 2.51% |
| 2024-02-05 | 2.03 | 1.83 | -0.20 | -9.85% | 1.83 | 2.03 | 266905 | 4980.44 | 2.09% |
| 2024-02-02 | 2.16 | 2.03 | -0.11 | -5.14% | 1.93 | 2.21 | 250131 | 5165.48 | 1.96% |
| 2024-02-01 | 2.16 | 2.14 | -0.03 | -1.38% | 2.10 | 2.19 | 153061 | 3287.58 | 1.20% |
| 2024-01-31 | 2.27 | 2.17 | -0.13 | -5.65% | 2.17 | 2.30 | 202656 | 4518.12 | 1.59% |
| 2024-01-30 | 2.37 | 2.30 | -0.10 | -4.17% | 2.29 | 2.41 | 178297 | 4179.55 | 1.40% |