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 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.63 | 395144 | 10127.40 | 2.10% |
| 2024-05-08 | 2.60 | 2.54 | -0.08 | -3.05% | 2.52 | 2.63 | 716459 | 18310.70 | 3.81% |
| 2024-05-07 | 2.38 | 2.62 | 0.24 | 10.08% | 2.37 | 2.62 | 450700 | 11571.88 | 2.40% |
| 2024-05-06 | 2.51 | 2.38 | -0.09 | -3.64% | 2.32 | 2.53 | 518428 | 12337.64 | 2.76% |
| 2024-04-30 | 2.49 | 2.47 | -0.09 | -3.52% | 2.41 | 2.56 | 841468 | 21038.75 | 4.48% |
| 2024-04-25 | 2.44 | 2.56 | 0.18 | 7.56% | 2.44 | 2.62 | 1073835 | 27775.47 | 5.72% |
| 2024-04-24 | 2.33 | 2.38 | 0.06 | 2.59% | 2.31 | 2.39 | 123182 | 2894.24 | 0.66% |
| 2024-04-23 | 2.27 | 2.32 | 0.06 | 2.65% | 2.24 | 2.35 | 182462 | 4178.30 | 0.97% |
| 2024-04-22 | 2.30 | 2.26 | -0.03 | -1.31% | 2.22 | 2.30 | 146447 | 3303.26 | 0.78% |
| 2024-04-19 | 2.23 | 2.29 | 0.07 | 3.15% | 2.18 | 2.37 | 248446 | 5686.49 | 1.32% |
| 2024-04-18 | 2.29 | 2.22 | -0.05 | -2.20% | 2.21 | 2.29 | 198503 | 4459.31 | 1.06% |
| 2024-04-17 | 2.16 | 2.27 | 0.11 | 5.09% | 2.16 | 2.28 | 253337 | 5661.41 | 1.35% |
| 2024-04-16 | 2.39 | 2.16 | -0.24 | -10.00% | 2.16 | 2.40 | 298039 | 6651.91 | 1.59% |
| 2024-04-15 | 2.48 | 2.40 | -0.09 | -3.61% | 2.35 | 2.48 | 236091 | 5683.26 | 1.26% |
| 2024-04-12 | 2.47 | 2.49 | 0.02 | 0.81% | 2.45 | 2.53 | 202361 | 5050.60 | 1.08% |
| 2024-04-11 | 2.49 | 2.47 | -0.02 | -0.80% | 2.44 | 2.51 | 123402 | 3067.40 | 0.66% |
| 2024-04-10 | 2.51 | 2.49 | -0.02 | -0.80% | 2.45 | 2.53 | 112670 | 2794.30 | 0.60% |
| 2024-04-09 | 2.47 | 2.51 | 0.03 | 1.21% | 2.46 | 2.51 | 102033 | 2543.93 | 0.54% |
| 2024-04-08 | 2.50 | 2.48 | -0.04 | -1.59% | 2.46 | 2.55 | 186722 | 4672.24 | 0.99% |
| 2024-04-03 | 2.50 | 2.52 | 0.00 | 0.00% | 2.49 | 2.53 | 126083 | 3161.93 | 0.67% |
| 2024-04-02 | 2.49 | 2.52 | 0.05 | 2.02% | 2.46 | 2.52 | 221432 | 5524.32 | 1.18% |
| 2024-04-01 | 2.41 | 2.47 | 0.07 | 2.92% | 2.40 | 2.47 | 158861 | 3882.57 | 0.85% |
| 2024-03-29 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.40 | 91807 | 2192.46 | 0.49% |
| 2024-03-28 | 2.34 | 2.38 | 0.05 | 2.15% | 2.33 | 2.40 | 128543 | 3052.74 | 0.68% |
| 2024-03-27 | 2.41 | 2.33 | -0.07 | -2.92% | 2.33 | 2.42 | 145422 | 3450.57 | 0.77% |
| 2024-03-26 | 2.39 | 2.40 | 0.01 | 0.42% | 2.33 | 2.41 | 191536 | 4540.05 | 1.02% |
| 2024-03-25 | 2.43 | 2.39 | -0.06 | -2.45% | 2.37 | 2.45 | 150103 | 3635.85 | 0.80% |
| 2024-03-22 | 2.48 | 2.45 | -0.02 | -0.81% | 2.43 | 2.49 | 134334 | 3299.24 | 0.72% |
| 2024-03-21 | 2.49 | 2.47 | -0.01 | -0.40% | 2.44 | 2.50 | 122404 | 3017.48 | 0.65% |
| 2024-03-20 | 2.44 | 2.48 | 0.04 | 1.64% | 2.43 | 2.48 | 151386 | 3728.60 | 0.81% |
| 2024-03-19 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 122442 | 2997.76 | 0.65% |
| 2024-03-18 | 2.42 | 2.46 | 0.05 | 2.07% | 2.41 | 2.46 | 158924 | 3872.39 | 0.85% |
| 2024-03-15 | 2.35 | 2.41 | 0.06 | 2.55% | 2.35 | 2.41 | 183164 | 4367.45 | 0.98% |
| 2024-03-14 | 2.36 | 2.35 | -0.02 | -0.84% | 2.33 | 2.39 | 109194 | 2575.33 | 0.58% |
| 2024-03-13 | 2.37 | 2.37 | -0.01 | -0.42% | 2.35 | 2.38 | 98239 | 2322.93 | 0.52% |
| 2024-03-12 | 2.37 | 2.38 | 0.00 | 0.00% | 2.35 | 2.40 | 92437 | 2192.30 | 0.49% |
| 2024-03-11 | 2.35 | 2.38 | 0.02 | 0.85% | 2.34 | 2.38 | 103924 | 2455.58 | 0.55% |
| 2024-03-08 | 2.32 | 2.36 | 0.04 | 1.72% | 2.31 | 2.36 | 102851 | 2408.56 | 0.55% |
| 2024-03-07 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.37 | 131343 | 3080.16 | 0.70% |
| 2024-03-06 | 2.30 | 2.33 | 0.02 | 0.87% | 2.30 | 2.34 | 95755 | 2225.39 | 0.51% |
| 2024-03-05 | 2.38 | 2.31 | -0.08 | -3.35% | 2.30 | 2.38 | 147905 | 3459.88 | 0.79% |
| 2024-03-04 | 2.39 | 2.39 | -0.01 | -0.42% | 2.33 | 2.41 | 142946 | 3385.08 | 0.76% |
| 2024-03-01 | 2.33 | 2.40 | 0.06 | 2.56% | 2.32 | 2.40 | 214910 | 5092.76 | 1.14% |
| 2024-02-29 | 2.26 | 2.34 | 0.08 | 3.54% | 2.26 | 2.35 | 226901 | 5256.13 | 1.21% |
| 2024-02-28 | 2.34 | 2.26 | -0.08 | -3.42% | 2.24 | 2.46 | 387180 | 9165.86 | 2.06% |
| 2024-02-27 | 2.31 | 2.34 | 0.02 | 0.86% | 2.28 | 2.34 | 126748 | 2934.02 | 0.67% |
| 2024-02-26 | 2.23 | 2.32 | 0.09 | 4.04% | 2.23 | 2.35 | 260335 | 5963.76 | 1.39% |
| 2024-02-23 | 2.18 | 2.23 | 0.06 | 2.76% | 2.16 | 2.24 | 188417 | 4144.36 | 1.00% |
| 2024-02-22 | 2.13 | 2.17 | 0.04 | 1.88% | 2.12 | 2.22 | 124436 | 2704.98 | 0.66% |
| 2024-02-21 | 2.09 | 2.13 | 0.02 | 0.95% | 2.09 | 2.22 | 184262 | 3986.58 | 0.98% |
| 2024-02-20 | 2.09 | 2.11 | 0.00 | 0.00% | 2.06 | 2.11 | 82190 | 1723.08 | 0.44% |
| 2024-02-19 | 2.06 | 2.11 | 0.08 | 3.94% | 2.05 | 2.14 | 159483 | 3356.29 | 0.85% |
| 2024-02-08 | 1.90 | 2.03 | 0.15 | 7.98% | 1.89 | 2.07 | 201909 | 4005.00 | 1.07% |
| 2024-02-07 | 1.93 | 1.88 | -0.05 | -2.59% | 1.87 | 1.96 | 187789 | 3587.80 | 1.00% |
| 2024-02-06 | 1.88 | 1.93 | 0.01 | 0.52% | 1.73 | 2.00 | 372883 | 6753.98 | 1.99% |
| 2024-02-05 | 2.11 | 1.92 | -0.21 | -9.86% | 1.92 | 2.11 | 245436 | 4827.81 | 1.31% |
| 2024-02-02 | 2.23 | 2.13 | -0.09 | -4.05% | 2.04 | 2.26 | 187130 | 4033.83 | 1.00% |
| 2024-02-01 | 2.22 | 2.22 | 0.00 | 0.00% | 2.20 | 2.30 | 136684 | 3060.60 | 0.73% |
| 2024-01-31 | 2.26 | 2.22 | -0.05 | -2.20% | 2.19 | 2.27 | 170498 | 3815.09 | 0.91% |
| 2024-01-30 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.32 | 119633 | 2740.21 | 0.64% |