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 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.06 | 144922 | 2956.62 | 1.01% |
| 2024-05-08 | 2.03 | 2.02 | -0.02 | -0.98% | 2.01 | 2.06 | 182190 | 3704.44 | 1.27% |
| 2024-05-07 | 2.04 | 2.04 | -0.01 | -0.49% | 2.02 | 2.05 | 137264 | 2787.40 | 0.95% |
| 2024-05-06 | 2.06 | 2.05 | 0.02 | 0.99% | 2.03 | 2.10 | 215560 | 4418.47 | 1.50% |
| 2024-04-30 | 2.03 | 2.03 | 0.05 | 2.53% | 1.99 | 2.08 | 298849 | 6050.71 | 2.08% |
| 2024-04-29 | 1.92 | 1.98 | 0.06 | 3.13% | 1.91 | 1.98 | 259619 | 5092.02 | 1.80% |
| 2024-04-26 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 156714 | 2994.68 | 1.09% |
| 2024-04-25 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.94 | 147848 | 2833.87 | 1.03% |
| 2024-04-24 | 1.92 | 1.91 | 0.00 | 0.00% | 1.90 | 1.93 | 104082 | 1985.72 | 0.72% |
| 2024-04-23 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 105303 | 2008.29 | 0.73% |
| 2024-04-22 | 1.93 | 1.90 | -0.02 | -1.04% | 1.89 | 1.94 | 142971 | 2727.46 | 0.99% |
| 2024-04-19 | 1.92 | 1.92 | -0.01 | -0.52% | 1.89 | 1.98 | 163419 | 3157.88 | 1.14% |
| 2024-04-18 | 1.96 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 150592 | 2928.41 | 1.05% |
| 2024-04-17 | 1.88 | 1.96 | 0.10 | 5.38% | 1.88 | 1.96 | 227833 | 4420.76 | 1.58% |
| 2024-04-16 | 1.99 | 1.86 | -0.15 | -7.46% | 1.84 | 1.99 | 341375 | 6481.73 | 2.37% |
| 2024-04-15 | 2.12 | 2.01 | -0.13 | -6.07% | 1.98 | 2.13 | 389824 | 7923.01 | 2.71% |
| 2024-04-12 | 2.19 | 2.14 | -0.07 | -3.17% | 2.13 | 2.21 | 210063 | 4552.20 | 1.46% |
| 2024-04-11 | 2.20 | 2.21 | -0.01 | -0.45% | 2.20 | 2.24 | 160411 | 3563.58 | 1.11% |
| 2024-04-10 | 2.21 | 2.22 | 0.00 | 0.00% | 2.17 | 2.24 | 252655 | 5552.06 | 1.76% |
| 2024-04-09 | 2.19 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 183833 | 4062.47 | 1.28% |
| 2024-04-08 | 2.24 | 2.21 | -0.04 | -1.78% | 2.18 | 2.27 | 306831 | 6824.53 | 2.13% |
| 2024-04-03 | 2.29 | 2.25 | -0.05 | -2.17% | 2.24 | 2.30 | 231015 | 5216.37 | 1.60% |
| 2024-04-02 | 2.25 | 2.30 | 0.04 | 1.77% | 2.24 | 2.30 | 362015 | 8240.52 | 2.52% |
| 2024-04-01 | 2.23 | 2.26 | 0.04 | 1.80% | 2.23 | 2.28 | 284992 | 6430.71 | 1.98% |
| 2024-03-29 | 2.22 | 2.22 | 0.01 | 0.45% | 2.19 | 2.23 | 205815 | 4546.58 | 1.43% |
| 2024-03-28 | 2.16 | 2.21 | 0.03 | 1.38% | 2.16 | 2.24 | 284152 | 6274.17 | 1.97% |
| 2024-03-27 | 2.27 | 2.18 | -0.09 | -3.96% | 2.18 | 2.27 | 307318 | 6855.09 | 2.14% |
| 2024-03-26 | 2.30 | 2.27 | -0.03 | -1.30% | 2.20 | 2.30 | 539510 | 12153.82 | 3.75% |
| 2024-03-25 | 2.36 | 2.30 | -0.05 | -2.13% | 2.30 | 2.39 | 383257 | 9006.18 | 2.66% |
| 2024-03-22 | 2.38 | 2.35 | -0.04 | -1.67% | 2.35 | 2.39 | 352522 | 8320.85 | 2.45% |
| 2024-03-21 | 2.39 | 2.39 | -0.01 | -0.42% | 2.35 | 2.41 | 466558 | 11078.45 | 3.24% |
| 2024-03-20 | 2.38 | 2.40 | 0.03 | 1.27% | 2.35 | 2.42 | 690881 | 16457.05 | 4.80% |
| 2024-03-19 | 2.42 | 2.37 | -0.07 | -2.87% | 2.37 | 2.43 | 771719 | 18434.15 | 5.36% |
| 2024-03-18 | 2.42 | 2.44 | -0.06 | -2.40% | 2.38 | 2.47 | 1445674 | 34998.90 | 10.04% |
| 2024-03-15 | 2.43 | 2.50 | 0.00 | 0.00% | 2.36 | 2.66 | 2495363 | 62003.59 | 17.34% |
| 2024-03-14 | 2.37 | 2.50 | 0.23 | 10.13% | 2.37 | 2.50 | 1938293 | 48108.97 | 13.47% |
| 2024-03-13 | 2.24 | 2.27 | 0.03 | 1.34% | 2.22 | 2.28 | 385062 | 8659.76 | 2.68% |
| 2024-03-12 | 2.23 | 2.24 | 0.00 | 0.00% | 2.22 | 2.28 | 466430 | 10455.43 | 3.24% |
| 2024-03-11 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.28 | 496947 | 11112.90 | 3.45% |
| 2024-03-08 | 2.25 | 2.22 | -0.03 | -1.33% | 2.20 | 2.36 | 694739 | 15569.43 | 4.83% |
| 2024-03-07 | 2.39 | 2.25 | -0.10 | -4.26% | 2.25 | 2.50 | 1429788 | 33953.13 | 9.93% |
| 2024-03-06 | 2.12 | 2.35 | 0.21 | 9.81% | 2.12 | 2.35 | 1232813 | 28427.59 | 8.56% |
| 2024-03-05 | 2.17 | 2.14 | -0.05 | -2.28% | 2.14 | 2.18 | 194227 | 4186.17 | 1.35% |
| 2024-03-04 | 2.20 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 237751 | 5189.36 | 1.65% |
| 2024-03-01 | 2.19 | 2.18 | -0.01 | -0.46% | 2.16 | 2.21 | 329727 | 7197.82 | 2.29% |
| 2024-02-29 | 2.11 | 2.19 | 0.05 | 2.34% | 2.10 | 2.21 | 320891 | 6990.57 | 2.23% |
| 2024-02-28 | 2.28 | 2.14 | -0.15 | -6.55% | 2.14 | 2.33 | 558740 | 12553.02 | 3.88% |
| 2024-02-27 | 2.19 | 2.29 | 0.03 | 1.33% | 2.18 | 2.31 | 514502 | 11564.25 | 3.57% |
| 2024-02-26 | 2.33 | 2.26 | 0.01 | 0.44% | 2.26 | 2.45 | 773714 | 18093.16 | 5.38% |
| 2024-02-23 | 2.16 | 2.25 | 0.11 | 5.14% | 2.12 | 2.28 | 626107 | 13692.31 | 4.35% |
| 2024-02-22 | 2.09 | 2.14 | 0.00 | 0.00% | 2.06 | 2.18 | 405218 | 8627.70 | 2.82% |
| 2024-02-21 | 2.09 | 2.14 | -0.01 | -0.47% | 2.05 | 2.21 | 837743 | 18045.05 | 5.82% |
| 2024-02-20 | 2.15 | 2.15 | 0.20 | 10.26% | 2.05 | 2.15 | 636055 | 13563.73 | 4.42% |
| 2024-02-19 | 1.80 | 1.95 | 0.16 | 8.94% | 1.80 | 1.96 | 388135 | 7383.44 | 2.70% |
| 2024-02-08 | 1.71 | 1.79 | 0.09 | 5.29% | 1.67 | 1.80 | 334390 | 5810.21 | 2.32% |
| 2024-02-07 | 1.83 | 1.70 | -0.10 | -5.56% | 1.69 | 1.83 | 329378 | 5774.20 | 2.29% |
| 2024-02-06 | 1.74 | 1.80 | 0.04 | 2.27% | 1.68 | 1.88 | 294561 | 5209.43 | 2.05% |
| 2024-02-05 | 1.92 | 1.76 | -0.18 | -9.28% | 1.75 | 1.93 | 336901 | 6063.57 | 2.34% |
| 2024-02-02 | 2.04 | 1.94 | -0.10 | -4.90% | 1.85 | 2.07 | 362261 | 7098.74 | 2.52% |
| 2024-02-01 | 2.07 | 2.04 | -0.04 | -1.92% | 2.04 | 2.11 | 210190 | 4342.56 | 1.46% |
| 2024-01-31 | 2.19 | 2.08 | -0.11 | -5.02% | 2.08 | 2.21 | 235691 | 5038.73 | 1.64% |